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

0.6600
+0.0200 (3.13%)
NASDAQ · Last Trade: Oct 22nd, 10:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)

DateOpenHighLowCloseVolumeAdjusted Close
10/21/20260.610.660.610.6436,6640.64
10/20/20260.700.700.610.6124,8560.61
10/19/20260.650.670.610.66129,3870.66
10/16/20260.660.680.650.6839,4990.68
10/15/20260.710.710.660.6716,1950.67
10/14/20260.700.750.660.6688,3940.66
10/13/20260.750.750.720.7234,2820.72
10/12/20260.750.760.740.7626,4630.76
10/09/20260.730.800.730.7962,9650.79
10/08/20260.750.780.710.7153,7340.71
10/07/20260.780.800.750.7623,3730.76
10/06/20260.790.800.740.7834,0160.78
10/05/20260.750.760.710.7340,0050.73
10/02/20260.820.820.720.7460,4910.74
10/01/20260.710.850.710.80113,3680.80
9/30/20260.700.730.700.707,7420.70
9/29/20260.700.750.690.7059,1160.70
9/28/20260.690.730.650.6951,3200.69
9/25/20260.740.740.660.6967,2440.69
9/24/20260.690.720.650.6736,8760.67
9/23/20260.710.730.630.65173,5270.65
9/22/20260.680.720.680.7097,5210.70
9/21/20260.720.720.650.6890,7510.68
9/18/20260.720.830.650.7078,7490.70
9/17/20260.750.770.720.7640,4630.76
9/16/20260.870.920.710.7475,9240.74
9/15/20260.840.900.830.8354,2560.83
9/14/20260.820.850.820.83127,2060.83
9/11/20260.930.930.840.8432,8960.84
9/10/20260.930.990.860.8628,9550.86
9/09/20260.991.000.820.87112,8730.87
9/08/20260.961.000.960.9938,1470.99
9/04/20260.940.990.940.9631,6420.96
9/03/20261.001.000.950.9551,6370.95
9/02/20261.021.030.970.9823,4410.98
9/01/20261.041.040.981.0130,1541.01
8/31/20261.031.031.001.0224,7801.02
8/28/20261.021.081.001.0058,8511.00
8/27/20261.131.180.990.9989,7330.99
8/26/20261.161.171.111.1341,6601.13
8/25/20261.151.201.101.1582,7881.15
8/24/20261.201.231.151.1543,8541.15
8/21/20261.221.291.221.2628,5091.26
8/20/20261.211.271.181.1933,5351.19
8/19/20261.221.241.191.2217,6911.22
8/18/20261.241.311.111.1740,2901.17
8/17/20261.331.321.241.2659,7901.26
8/14/20261.301.321.301.3026,2041.30
8/13/20261.311.311.301.3035,1831.30
8/12/20261.331.331.301.3038,4211.30
8/11/20261.301.371.301.3032,3881.30
8/10/20261.271.341.271.3037,9651.30
8/07/20261.301.331.301.3053,9761.30
8/06/20261.331.351.301.3155,4521.31
8/05/20261.301.331.301.3324,3891.33
8/04/20261.421.431.201.27107,6341.27
8/03/20261.541.571.411.4136,3141.41
7/31/20261.571.571.461.4941,8561.49
7/30/20261.411.551.411.5190,8781.51
7/29/20261.581.601.301.3098,8581.30
7/28/20261.531.601.451.57100,2371.57
7/27/20261.641.691.591.5937,2901.59
7/24/20261.621.661.571.5948,3221.59
7/23/20261.591.691.571.65112,9511.65
7/22/20261.651.701.641.6461,4651.64