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 )

3.300 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 10, 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 (%)
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%)
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.