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 (%)
Apr 28, 2023 6.120 6.120 6.000 6.000 790 -0.19(-3.07%)
Apr 27, 2023 6.190 6.190 6.190 6.190 266 +0.19(+3.17%)
Apr 26, 2023 6.490 6.490 5.940 6.000 1,896 -0.20(-3.23%)
Apr 25, 2023 6.050 6.200 6.050 6.200 1,332 +0.20(+3.33%)
Apr 24, 2023 6.010 6.190 5.410 6.000 6,113 -0.08(-1.32%)
Apr 21, 2023 6.080 6.080 6.080 6.080 300 +0.11(+1.84%)
Apr 19, 2023 5.970 306 -0.70(-10.49%)
Apr 18, 2023 6.500 6.750 6.500 6.670 1,716 +0.37(+5.87%)
Apr 14, 2023 6.300 2 +0.00(+0.00%)
Apr 11, 2023 6.300 2 +0.32(+5.35%)
Apr 05, 2023 5.980 8 -0.22(-3.55%)
Apr 04, 2023 6.200 6.300 6.200 6.200 1,637 +0.20(+3.33%)
Apr 03, 2023 6.000 6.000 6.000 6.000 194 +0.25(+4.35%)
Mar 30, 2023 5.750 189 -0.35(-5.74%)
Mar 29, 2023 5.610 6.100 5.590 6.100 3,068 +0.50(+8.93%)
Mar 28, 2023 5.700 5.700 5.600 5.600 2,796 -0.20(-3.45%)
Mar 27, 2023 5.900 5.900 5.770 5.800 3,400 -0.06(-1.02%)
Mar 24, 2023 6.630 6.630 5.760 5.860 14,391 -0.48(-7.57%)
Mar 23, 2023 6.000 6.340 6.000 6.340 5,323 +0.34(+5.67%)
Mar 22, 2023 6.030 6.540 6.000 6.000 5,825 -0.20(-3.21%)
Mar 21, 2023 6.200 6.200 6.100 6.199 6,993 +0.02(+0.31%)
Mar 20, 2023 6.180 6.500 6.180 6.180 5,424 -0.47(-7.07%)
Mar 17, 2023 6.300 6.650 6.260 6.650 4,276 -0.04(-0.60%)
Mar 16, 2023 6.190 6.700 6.190 6.690 2,574 -0.01(-0.15%)
Mar 15, 2023 6.700 6.745 6.700 6.700 9,657 +0.00(+0.00%)
Mar 14, 2023 6.700 6.700 6.700 6.700 1,240 -0.13(-1.83%)
Mar 13, 2023 6.700 7.050 6.700 6.825 2,003 -0.22(-3.19%)
Mar 10, 2023 6.780 7.050 6.780 7.050 410 +0.32(+4.75%)
Mar 09, 2023 6.700 7.000 6.700 6.730 3,961 +0.07(+1.05%)
Mar 08, 2023 6.750 7.000 6.630 6.660 2,018 -0.28(-4.04%)
Mar 07, 2023 6.770 6.940 6.770 6.940 347 +0.25(+3.74%)
Mar 06, 2023 7.000 7.000 6.650 6.690 3,854 -0.03(-0.45%)
Mar 03, 2023 6.740 6.740 6.710 6.720 523 +0.12(+1.82%)
Mar 02, 2023 7.080 7.080 6.550 6.600 14,480 +0.25(+3.94%)
Mar 01, 2023 6.270 6.350 6.150 6.350 1,575 -0.15(-2.31%)
Feb 28, 2023 6.300 6.890 6.300 6.500 2,804 +0.09(+1.40%)
Feb 27, 2023 6.480 6.480 6.334 6.410 1,742 -0.34(-5.01%)
Feb 24, 2023 6.300 6.748 6.300 6.748 879 +0.26(+3.98%)
Feb 23, 2023 6.490 6.490 6.409 6.490 2,425 -0.14(-2.11%)
Feb 22, 2023 6.700 6.700 6.550 6.630 3,504 -0.17(-2.50%)
Feb 21, 2023 6.800 6.800 6.725 6.800 481 -0.15(-2.16%)
Feb 17, 2023 7.000 7.000 6.950 6.950 245 +0.24(+3.58%)
Feb 16, 2023 6.550 6.730 6.550 6.710 1,632 +0.16(+2.44%)
Feb 15, 2023 6.530 6.750 6.520 6.550 2,510 -0.24(-3.54%)
Feb 14, 2023 7.000 7.000 6.500 6.790 7,100 +0.12(+1.80%)
Feb 10, 2023 6.670 146 +0.47(+7.58%)
Feb 09, 2023 6.450 6.450 6.200 6.200 1,249 -0.15(-2.36%)
Feb 08, 2023 6.000 6.450 6.000 6.350 1,101 +0.07(+1.11%)
Feb 07, 2023 6.280 6.280 6.190 6.280 5,119 +0.00(+0.00%)
Feb 06, 2023 6.280 6.280 6.280 6.280 217 +0.33(+5.55%)
Feb 03, 2023 5.950 6.220 5.950 5.950 2,106 -0.27(-4.34%)
Feb 02, 2023 6.230 6.230 6.220 6.220 378 +0.22(+3.67%)
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.