Skip to main content

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

3.320 -0.100 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.270 3.320 3.250 3.320 2,542 -0.10(-2.92%)
Jul 11, 2024 3.030 3.424 3.030 3.420 1,235 +0.49(+16.72%)
Jul 10, 2024 3.290 3.490 2.930 2.930 2,174 -0.30(-9.23%)
Jul 08, 2024 3.228 4 +0.13(+4.34%)
Jul 02, 2024 3.094 156 +0.01(+0.34%)
Jul 01, 2024 3.100 3.120 3.060 3.083 4,641 -0.02(-0.55%)
Jun 28, 2024 3.120 3.120 3.100 3.100 1,994 -0.01(-0.32%)
Jun 27, 2024 3.160 3.300 3.110 3.110 3,948 -0.23(-6.89%)
Jun 24, 2024 3.340 76 +0.24(+7.74%)
Jun 21, 2024 3.200 3.200 3.100 3.100 4,366 -0.12(-3.88%)
Jun 18, 2024 3.225 123 -0.06(-1.98%)
Jun 17, 2024 3.300 3.300 3.290 3.290 1,997 +0.05(+1.63%)
Jun 14, 2024 3.170 3.237 3.170 3.237 453 +0.07(+2.12%)
Jun 13, 2024 3.170 3.170 3.170 3.170 117 +0.02(+0.63%)
Jun 12, 2024 3.170 3.170 3.150 3.150 1,125 -0.15(-4.55%)
Jun 11, 2024 3.170 3.300 3.150 3.300 1,203 +0.00(+0.00%)
Jun 10, 2024 3.300 3.300 3.300 3.300 464 +0.00(+0.00%)
Jun 07, 2024 3.290 3.300 3.290 3.300 1,636 +0.12(+3.77%)
Jun 06, 2024 3.210 3.300 3.180 3.180 3,127 -0.02(-0.66%)
Jun 05, 2024 3.200 3.299 3.200 3.201 2,145 -0.10(-3.00%)
Jun 03, 2024 3.300 9 +0.11(+3.45%)
May 31, 2024 3.490 3.490 3.190 3.190 1,231 -0.13(-3.92%)
May 30, 2024 3.330 3.330 3.320 3.320 302 -0.18(-5.14%)
May 29, 2024 3.320 3.500 3.320 3.500 2,821 +0.10(+2.94%)
May 28, 2024 3.200 3.500 3.200 3.400 3,352 +0.10(+3.03%)
May 23, 2024 3.300 162 +0.27(+9.00%)
May 21, 2024 3.028 9 -0.01(-0.20%)
May 20, 2024 3.130 3.130 3.000 3.034 1,540 -0.27(-8.07%)
May 17, 2024 3.340 3.340 3.250 3.300 1,686 +0.12(+3.77%)
May 16, 2024 3.380 3.380 3.180 3.180 1,341 -0.02(-0.63%)
May 15, 2024 3.170 3.373 3.002 3.200 3,556 -0.02(-0.62%)
May 14, 2024 3.450 3.500 3.110 3.220 2,070 -0.29(-8.15%)
May 13, 2024 3.200 3.506 3.170 3.506 1,082 +0.41(+13.09%)
May 10, 2024 3.300 3.300 3.100 3.100 17,777 -0.13(-4.02%)
May 09, 2024 3.630 4.220 3.180 3.230 31,590 -0.47(-12.70%)
May 08, 2024 3.560 3.800 3.560 3.700 989 +0.03(+0.82%)
May 07, 2024 3.200 3.810 3.200 3.670 3,259 +0.18(+5.16%)
May 06, 2024 3.180 3.500 3.180 3.490 1,649 +0.02(+0.49%)
May 03, 2024 3.473 3.473 3.473 3.473 317 +0.16(+4.93%)
May 02, 2024 3.080 3.500 3.080 3.310 4,153 +0.02(+0.76%)
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.