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 (%)
Jul 29, 2022 5.400 6.860 5.400 6.570 10,013 +0.56(+9.32%)
Jul 28, 2022 6.180 6.325 5.400 6.010 5,655 -0.19(-3.06%)
Jul 27, 2022 6.200 6.260 6.200 6.200 4,372 -0.34(-5.20%)
Jul 26, 2022 6.650 6.650 6.540 6.540 371 -0.22(-3.25%)
Jul 25, 2022 7.070 7.070 6.120 6.760 6,874 +0.02(+0.30%)
Jul 22, 2022 6.740 6.740 6.740 6.740 665 +0.29(+4.50%)
Jul 21, 2022 6.270 6.450 6.240 6.450 5,274 -0.29(-4.34%)
Jul 14, 2022 6.742 125 +0.29(+4.53%)
Jul 13, 2022 6.600 6.680 5.800 6.450 5,253 -0.22(-3.30%)
Jul 12, 2022 7.080 7.080 6.610 6.670 2,257 -0.23(-3.33%)
Jul 11, 2022 7.470 7.470 6.802 6.900 2,381 -0.50(-6.76%)
Jul 07, 2022 7.400 2 +0.06(+0.85%)
Jul 05, 2022 7.337 7 +0.02(+0.33%)
Jul 01, 2022 6.650 7.314 6.530 7.314 3,890 +0.29(+4.18%)
Jun 30, 2022 7.000 7.020 7.000 7.020 478 -0.06(-0.85%)
Jun 29, 2022 7.090 7.090 7.080 7.080 582 -0.02(-0.33%)
Jun 28, 2022 8.700 9.330 5.330 7.104 36,265 -0.85(-10.65%)
Jun 27, 2022 7.950 7.950 7.950 7.950 1,271 +0.20(+2.61%)
Jun 24, 2022 8.000 8.010 7.200 7.748 5,303 -0.19(-2.43%)
Jun 23, 2022 6.930 7.990 6.930 7.941 709 -0.06(-0.74%)
Jun 22, 2022 7.660 8.000 7.660 8.000 13,428 +0.10(+1.27%)
Jun 21, 2022 7.010 7.930 7.010 7.900 6,011 +0.13(+1.67%)
Jun 17, 2022 7.450 7.770 7.340 7.770 1,822 +0.38(+5.11%)
Jun 16, 2022 7.100 7.500 6.900 7.393 2,609 -0.11(-1.43%)
Jun 15, 2022 7.150 7.500 7.150 7.500 2,487 +0.00(+0.00%)
Jun 14, 2022 7.760 7.800 6.750 7.500 6,041 +0.14(+1.90%)
Jun 13, 2022 6.740 7.400 6.740 7.360 4,083 +0.17(+2.29%)
Jun 10, 2022 6.900 7.195 6.900 7.195 1,512 +0.29(+4.28%)
Jun 09, 2022 7.190 7.190 6.900 6.900 203 -0.59(-7.88%)
Jun 08, 2022 7.500 7.500 6.750 7.490 4,005 -0.02(-0.27%)
Jun 07, 2022 7.510 7.510 7.510 7.510 286 +0.02(+0.27%)
Jun 06, 2022 7.420 7.500 7.420 7.490 2,186 +0.09(+1.19%)
Jun 03, 2022 7.640 7.780 7.402 7.402 2,063 -0.24(-3.12%)
Jun 02, 2022 7.650 7.650 7.640 7.640 1,401 -0.36(-4.50%)
Jun 01, 2022 8.000 8.000 8.000 8.000 1,361 -0.26(-3.15%)
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%)
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.