Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genenta Science S.p.A. - American Depositary Shares (NQ: GNTA )

3.190 -0.130 (-3.92%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.480 8.480 7.710 8.260 4,929 +0.01(+0.12%)
May 27, 2022 7.500 8.300 7.500 8.250 13,695 +0.72(+9.56%)
May 26, 2022 7.000 7.760 7.000 7.530 11,367 +0.43(+6.06%)
May 25, 2022 6.640 7.100 6.640 7.100 3,419 +0.33(+4.87%)
May 24, 2022 6.560 6.800 6.350 6.770 3,328 -0.08(-1.17%)
May 23, 2022 6.910 7.190 6.600 6.850 15,258 +0.21(+3.16%)
May 20, 2022 6.640 6.640 6.070 6.640 4,539 +0.00(+0.00%)
May 19, 2022 6.650 6.650 6.640 6.640 815 +0.34(+5.40%)
May 18, 2022 6.590 6.600 6.300 6.300 1,263 +0.01(+0.08%)
May 17, 2022 5.960 6.400 5.960 6.295 16,904 +0.62(+11.02%)
May 16, 2022 5.840 6.290 5.650 5.670 25,368 -0.31(-5.18%)
May 13, 2022 6.220 6.250 5.640 5.980 31,188 -0.22(-3.55%)
May 12, 2022 5.700 6.200 5.609 6.200 5,875 +0.20(+3.33%)
May 11, 2022 6.000 6.180 6.000 6.000 5,566 +0.04(+0.67%)
May 10, 2022 6.229 6.229 5.420 5.960 3,390 +0.32(+5.67%)
May 05, 2022 5.640 2 +0.04(+0.71%)
May 04, 2022 5.720 5.819 5.500 5.600 30,453 +0.11(+2.00%)
May 03, 2022 6.560 6.598 5.490 5.490 4,683 -0.63(-10.29%)
May 02, 2022 6.120 6.200 5.800 6.120 4,875 +0.32(+5.52%)
Apr 29, 2022 5.600 5.900 5.600 5.800 1,364 +0.26(+4.69%)
Apr 28, 2022 5.620 5.620 5.450 5.540 6,060 +0.15(+2.78%)
Apr 27, 2022 5.460 5.460 5.300 5.390 8,163 -0.02(-0.37%)
Apr 26, 2022 5.700 5.700 5.410 5.410 2,143 -0.29(-5.09%)
Apr 25, 2022 6.190 6.190 5.500 5.700 9,856 -0.53(-8.49%)
Apr 22, 2022 6.230 6.230 6.229 6.229 552 -0.13(-2.03%)
Apr 21, 2022 6.040 6.358 6.004 6.358 1,713 -0.14(-2.19%)
Apr 20, 2022 6.490 6.500 6.490 6.500 607 +0.27(+4.35%)
Apr 19, 2022 6.820 6.820 5.950 6.229 1,870 -0.07(-1.12%)
Apr 18, 2022 6.150 6.950 6.000 6.300 3,844 -0.14(-2.17%)
Apr 13, 2022 6.440 49 +0.33(+5.49%)
Apr 12, 2022 6.140 6.140 5.900 6.105 2,156 -0.40(-6.09%)
Apr 11, 2022 6.510 6.510 6.500 6.501 3,085 -0.23(-3.40%)
Apr 08, 2022 6.122 6.730 6.122 6.730 1,809 -0.06(-0.88%)
Apr 07, 2022 6.800 6.800 6.775 6.790 2,284 +0.23(+3.51%)
Apr 06, 2022 6.990 6.990 6.000 6.560 16,586 -0.11(-1.65%)
Apr 05, 2022 6.670 6.670 6.670 6.670 910 +0.02(+0.30%)
Apr 04, 2022 7.000 7.000 6.650 6.650 1,198 -0.35(-5.00%)
Apr 01, 2022 6.597 7.153 6.597 7.000 1,747 +0.00(+0.00%)
Mar 31, 2022 7.000 7.390 6.550 7.000 5,277 -0.04(-0.57%)
Mar 30, 2022 7.700 7.860 6.800 7.040 9,827 -0.26(-3.56%)
Mar 29, 2022 6.620 7.300 6.620 7.300 6,980 +1.10(+17.74%)
Mar 28, 2022 6.700 6.800 5.740 6.200 30,571 -0.80(-11.43%)
Mar 25, 2022 7.100 7.140 6.800 7.000 5,745 +0.00(+0.00%)
Mar 24, 2022 6.900 7.000 6.900 7.000 2,374 +0.05(+0.72%)
Mar 23, 2022 6.600 6.950 6.600 6.950 2,836 +0.20(+2.96%)
Mar 22, 2022 6.990 7.000 6.460 6.750 11,646 +0.17(+2.58%)
Mar 21, 2022 6.970 6.970 6.580 6.580 1,999 +0.12(+1.86%)
Mar 18, 2022 6.890 6.890 6.150 6.460 2,741 +0.19(+3.03%)
Mar 17, 2022 6.100 6.710 5.915 6.270 6,657 +0.23(+3.81%)
Mar 16, 2022 7.140 7.140 5.500 6.040 4,677 +0.29(+5.04%)
Mar 15, 2022 5.920 5.924 5.725 5.750 2,581 +0.32(+5.89%)
Mar 14, 2022 6.080 6.080 5.250 5.430 5,229 -0.21(-3.72%)
Mar 11, 2022 5.500 5.855 5.500 5.640 11,545 +0.03(+0.53%)
Mar 10, 2022 6.000 6.000 5.600 5.610 12,936 -0.75(-11.79%)
Mar 09, 2022 6.350 7.713 6.000 6.360 28,748 +0.12(+1.92%)
Mar 08, 2022 6.340 6.400 5.800 6.240 14,050 +0.24(+4.00%)
Mar 07, 2022 6.500 6.500 5.740 6.000 13,897 -0.76(-11.18%)
Mar 04, 2022 7.420 7.500 6.522 6.755 7,255 -0.14(-2.10%)
Mar 03, 2022 6.870 7.550 6.870 6.900 7,180 +0.65(+10.40%)
Mar 02, 2022 6.203 6.500 6.200 6.250 5,809 +0.05(+0.81%)
Mar 01, 2022 6.400 6.400 5.360 6.200 8,720 -0.36(-5.49%)
Feb 28, 2022 6.450 6.835 6.450 6.560 5,142 +0.17(+2.66%)
Feb 25, 2022 6.470 6.650 5.110 6.390 22,271 +0.39(+6.50%)
Feb 24, 2022 6.090 6.200 5.400 6.000 83,772 -0.77(-11.37%)
Feb 23, 2022 7.340 7.340 6.750 6.770 12,548 -0.64(-8.64%)
Feb 22, 2022 7.610 8.160 7.240 7.410 14,589 -0.91(-10.95%)
Feb 18, 2022 8.322 0 -0.06(-0.71%)
Feb 17, 2022 8.455 8.455 8.060 8.381 1,533 -0.18(-2.15%)
Feb 16, 2022 8.150 8.565 8.150 8.565 548 +0.06(+0.76%)
Feb 15, 2022 8.600 8.600 8.060 8.500 10,282 +0.44(+5.46%)
Feb 14, 2022 8.590 8.621 8.040 8.060 1,098 -0.65(-7.49%)
Feb 11, 2022 8.500 8.800 8.200 8.713 3,333 +0.12(+1.43%)
Feb 10, 2022 8.850 8.850 8.320 8.590 6,208 -0.26(-2.92%)
Feb 09, 2022 8.990 9.200 8.500 8.848 17,502 +0.00(+0.01%)
Feb 08, 2022 8.440 8.847 8.440 8.847 4,493 -0.02(-0.21%)
Feb 07, 2022 8.900 8.900 8.700 8.866 2,852 -0.01(-0.16%)
Feb 04, 2022 8.840 8.890 8.400 8.880 2,980 +0.18(+2.04%)
Feb 03, 2022 8.020 8.702 10,131 -0.10(-1.11%)
Feb 02, 2022 8.900 8.900 8.725 8.800 2,652 +0.00(+0.00%)
Feb 01, 2022 8.450 8.900 8.430 8.800 4,404 +0.40(+4.75%)
Jan 31, 2022 8.240 8.401 8.401 21,175 +0.18(+2.25%)
Jan 28, 2022 8.250 8.620 8.050 8.217 13,479 +0.07(+0.82%)
Jan 27, 2022 9.500 9.500 8.150 8.150 9,642 -0.75(-8.43%)
Jan 26, 2022 9.250 9.311 8.900 8.900 6,603 -0.30(-3.26%)
Jan 25, 2022 9.400 9.400 8.900 9.200 7,341 -0.12(-1.25%)
Jan 24, 2022 9.850 9.850 8.280 9.316 12,423 -0.55(-5.53%)
Jan 21, 2022 10.000 10.00 9.450 9.862 24,152 -0.28(-2.80%)
Jan 20, 2022 10.12 10.70 9.540 10.15 37,728 -0.30(-2.88%)
Jan 19, 2022 10.94 10.94 10.11 10.45 14,864 -0.35(-3.27%)
Jan 18, 2022 10.88 10.88 10.10 10.80 4,509 +0.59(+5.78%)
Jan 14, 2022 10.21 0 +0.21(+2.10%)
Jan 13, 2022 10.15 10.54 9.940 10.00 11,688 +0.06(+0.64%)
Jan 12, 2022 10.02 10.28 9.890 9.936 10,028 +0.29(+2.96%)
Jan 11, 2022 9.380 10.19 9.380 9.650 33,061 -0.19(-1.90%)
Jan 10, 2022 10.24 10.24 9.240 9.837 19,472 -0.40(-3.90%)
Jan 07, 2022 10.95 11.10 9.100 10.24 37,788 -0.67(-6.18%)
Jan 06, 2022 11.12 11.60 10.90 10.91 20,437 -0.49(-4.26%)
Jan 05, 2022 10.99 11.46 10.91 11.40 5,190 +0.52(+4.74%)
Jan 04, 2022 11.49 11.49 10.82 10.88 23,755 -0.32(-2.86%)
Jan 03, 2022 11.04 11.80 11.04 11.20 9,393 +0.24(+2.17%)
Dec 31, 2021 10.65 11.18 10.61 10.96 2,492 -0.16(-1.44%)
Dec 30, 2021 11.65 11.65 10.57 11.12 18,178 -0.18(-1.58%)
Dec 29, 2021 11.60 11.60 11.15 11.30 32,096 -0.40(-3.42%)
Dec 28, 2021 12.00 12.00 11.56 11.70 11,519 -0.17(-1.43%)
Dec 27, 2021 12.14 12.25 11.70 11.87 60,877 +0.02(+0.17%)
Dec 23, 2021 12.35 12.35 11.71 11.85 32,254 +0.18(+1.54%)
Dec 22, 2021 13.13 13.13 11.15 11.67 85,686 +0.44(+3.92%)
Dec 21, 2021 11.37 11.45 11.20 11.23 35,041 +0.19(+1.72%)
Dec 20, 2021 11.00 11.30 10.50 11.04 70,054 +0.02(+0.18%)
Dec 17, 2021 11.30 11.45 11.00 11.02 18,750 -0.23(-2.04%)
Dec 16, 2021 11.45 11.45 11.00 11.25 87,248 +0.25(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.