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 +0.120 (+3.77%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 30, 2024 2.900 3.080 2.900 3.080 2,765 +0.13(+4.41%)
Apr 29, 2024 2.550 3.300 2.550 2.950 5,092 +0.36(+13.90%)
Apr 26, 2024 2.900 2.950 2.490 2.590 11,122 -0.32(-11.12%)
Apr 25, 2024 2.700 2.984 2.670 2.914 11,459 +0.36(+14.28%)
Apr 24, 2024 3.650 3.700 2.200 2.550 62,693 -1.08(-29.75%)
Apr 23, 2024 3.610 3.889 3.610 3.630 679 -0.32(-8.02%)
Apr 22, 2024 3.630 3.968 3.600 3.947 1,251 +0.05(+1.17%)
Apr 19, 2024 3.930 3.930 3.380 3.901 6,415 -0.01(-0.37%)
Apr 18, 2024 3.150 3.916 3.150 3.916 4,432 +0.92(+30.52%)
Apr 17, 2024 3.370 3.370 3.000 3.000 1,551 -0.43(-12.59%)
Apr 16, 2024 3.250 3.432 3.250 3.432 2,992 -0.01(-0.29%)
Apr 15, 2024 3.470 3.470 3.400 3.442 2,122 -0.02(-0.69%)
Apr 12, 2024 3.450 3.470 3.400 3.466 10,081 -0.00(-0.11%)
Apr 11, 2024 3.500 3.500 3.470 3.470 5,118 +0.06(+1.66%)
Apr 10, 2024 3.398 3.413 3.162 3.413 2,411 +0.09(+2.81%)
Apr 09, 2024 3.230 3.350 3.220 3.320 12,628 +0.02(+0.61%)
Apr 08, 2024 3.280 3.580 3.280 3.300 4,450 +0.02(+0.51%)
Apr 05, 2024 3.160 3.470 3.160 3.283 2,327 -0.03(-0.80%)
Apr 04, 2024 3.337 3.337 3.310 3.310 776 +0.00(+0.10%)
Apr 03, 2024 3.400 3.400 3.307 3.307 4,553 -0.03(-1.00%)
Apr 02, 2024 3.500 3.500 3.340 3.340 961 -0.27(-7.48%)
Apr 01, 2024 3.610 3.610 3.610 3.610 202 +0.11(+3.14%)
Mar 28, 2024 3.530 3.858 3.300 3.500 7,416 -0.16(-4.38%)
Mar 27, 2024 3.780 3.954 3.500 3.660 3,224 -0.14(-3.56%)
Mar 26, 2024 3.879 3.879 3.510 3.796 4,357 -0.14(-3.47%)
Mar 25, 2024 3.950 3.950 3.900 3.932 2,424 -0.07(-1.69%)
Mar 21, 2024 4.000 316 -0.10(-2.44%)
Mar 20, 2024 4.070 4.100 4.070 4.100 1,592 +0.00(+0.00%)
Mar 19, 2024 4.078 4.100 3.994 4.100 2,215 -0.01(-0.24%)
Mar 18, 2024 3.990 4.190 3.885 4.110 25,835 +0.21(+5.38%)
Mar 15, 2024 3.900 3.900 3.900 3.900 204 -0.10(-2.50%)
Mar 14, 2024 4.000 4.099 3.700 4.000 2,354 -0.16(-3.76%)
Mar 13, 2024 4.150 4.390 3.981 4.156 7,008 -0.19(-4.46%)
Mar 12, 2024 4.350 4.350 4.350 4.350 402 +0.38(+9.52%)
Mar 08, 2024 3.972 40 -0.07(-1.80%)
Mar 06, 2024 4.045 90 +0.04(+1.12%)
Mar 05, 2024 4.140 4.250 4.000 4.000 2,974 -0.10(-2.36%)
Mar 04, 2024 4.380 4.380 4.097 4.097 613 -0.09(-2.23%)
Mar 01, 2024 4.220 4.220 4.100 4.190 2,557 -0.21(-4.77%)
Feb 28, 2024 4.400 21 +0.23(+5.50%)
Feb 26, 2024 4.171 265 +0.27(+6.94%)
Feb 23, 2024 4.140 4.140 3.900 3.900 539 -0.21(-5.11%)
Feb 22, 2024 4.110 4.130 4.110 4.110 1,065 -0.29(-6.59%)
Feb 21, 2024 4.500 4.500 4.400 4.400 2,374 -0.09(-1.97%)
Feb 20, 2024 4.430 4.900 4.000 4.488 11,090 +0.07(+1.55%)
Feb 16, 2024 4.380 4.420 4.380 4.420 497 +0.42(+10.50%)
Feb 15, 2024 4.000 4.000 3.851 4.000 2,321 +0.00(+0.00%)
Feb 14, 2024 3.980 4.000 3.980 4.000 2,887 +0.06(+1.52%)
Feb 13, 2024 3.800 4.000 3.540 3.940 5,496 -0.06(-1.50%)
Feb 12, 2024 3.380 4.000 3.380 4.000 7,458 +0.86(+27.38%)
Feb 09, 2024 3.240 3.300 3.140 3.140 3,711 -0.11(-3.38%)
Feb 08, 2024 3.350 3.350 3.110 3.250 7,767 +0.00(+0.00%)
Feb 07, 2024 3.160 3.490 3.160 3.250 6,863 -0.14(-4.13%)
Feb 06, 2024 3.470 3.566 3.200 3.390 9,545 -0.23(-6.35%)
Feb 05, 2024 3.968 3.968 3.610 3.620 4,268 -0.30(-7.67%)
Feb 02, 2024 3.620 3.940 3.477 3.921 4,918 -0.04(-1.07%)
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.