Genenta Science S.p.A. - American Depositary Shares (GNTA)
1.7850
+0.1050 (6.25%)
NASDAQ · Last Trade: Nov 24th, 1:03 PM EST
Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/21/2025 | 1.75 | 1.99 | 1.35 | 1.68 | 397,745 | 1.68 |
| 11/20/2025 | 1.82 | 2.00 | 1.74 | 1.74 | 147,086 | 1.74 |
| 11/19/2025 | 2.09 | 2.10 | 1.77 | 1.77 | 115,318 | 1.77 |
| 11/18/2025 | 2.16 | 2.16 | 1.95 | 1.99 | 131,798 | 1.99 |
| 11/17/2025 | 2.19 | 2.22 | 2.05 | 2.06 | 59,271 | 2.06 |
| 11/14/2025 | 2.23 | 2.23 | 2.10 | 2.17 | 58,288 | 2.17 |
| 11/13/2025 | 2.20 | 2.32 | 2.18 | 2.18 | 111,158 | 2.18 |
| 11/12/2025 | 2.31 | 2.31 | 2.15 | 2.22 | 62,099 | 2.22 |
| 11/11/2025 | 2.21 | 2.30 | 2.19 | 2.20 | 47,068 | 2.20 |
| 11/10/2025 | 2.33 | 2.39 | 2.20 | 2.20 | 72,783 | 2.20 |
| 11/07/2025 | 2.47 | 2.47 | 2.10 | 2.30 | 217,323 | 2.30 |
| 11/06/2025 | 2.55 | 2.55 | 2.21 | 2.29 | 241,933 | 2.29 |
| 11/05/2025 | 2.33 | 2.56 | 2.31 | 2.46 | 134,630 | 2.46 |
| 11/04/2025 | 2.61 | 2.62 | 2.30 | 2.30 | 269,443 | 2.30 |
| 11/03/2025 | 2.61 | 2.75 | 2.55 | 2.56 | 236,973 | 2.56 |
| 10/31/2025 | 2.88 | 2.93 | 2.54 | 2.57 | 296,199 | 2.57 |
| 10/30/2025 | 3.02 | 3.15 | 2.85 | 2.87 | 669,018 | 2.87 |
| 10/29/2025 | 2.76 | 3.25 | 2.71 | 3.01 | 12,953,908 | 3.01 |
| 10/28/2025 | 3.39 | 3.39 | 2.33 | 2.40 | 808,761 | 2.40 |
| 10/27/2025 | 4.00 | 4.06 | 3.17 | 3.32 | 1,643,370 | 3.32 |
| 10/24/2025 | 9.97 | 10.00 | 5.68 | 6.20 | 21,921,967 | 6.20 |
| 10/23/2025 | 3.17 | 3.36 | 3.17 | 3.23 | 51,356 | 3.23 |
| 10/22/2025 | 3.29 | 3.29 | 3.26 | 3.26 | 767 | 3.26 |
| 10/21/2025 | 3.22 | 3.34 | 3.20 | 3.29 | 2,169 | 3.29 |
| 10/20/2025 | 3.19 | 3.46 | 3.19 | 3.20 | 6,984 | 3.20 |
| 10/17/2025 | 3.17 | 3.38 | 3.17 | 3.18 | 2,218 | 3.18 |
| 10/16/2025 | 3.21 | 3.36 | 3.21 | 3.21 | 1,799 | 3.21 |
| 10/15/2025 | 3.05 | 3.40 | 3.05 | 3.20 | 10,069 | 3.20 |
| 10/14/2025 | 3.46 | 3.46 | 3.07 | 3.16 | 15,890 | 3.16 |
| 10/13/2025 | 3.07 | 3.47 | 3.07 | 3.47 | 55,646 | 3.47 |
| 10/10/2025 | 3.35 | 3.35 | 3.25 | 3.25 | 1,085 | 3.25 |
| 10/09/2025 | 3.31 | 3.38 | 3.30 | 3.30 | 5,195 | 3.30 |
| 10/08/2025 | 3.01 | 3.39 | 3.00 | 3.28 | 13,149 | 3.28 |
| 10/07/2025 | 3.25 | 3.29 | 3.03 | 3.16 | 2,054 | 3.16 |
| 10/06/2025 | 3.05 | 3.28 | 3.05 | 3.22 | 5,403 | 3.22 |
| 10/03/2025 | 3.26 | 3.30 | 3.17 | 3.30 | 6,864 | 3.30 |
| 10/02/2025 | 3.31 | 3.36 | 3.26 | 3.31 | 2,452 | 3.31 |
| 10/01/2025 | 3.30 | 3.40 | 3.20 | 3.27 | 7,043 | 3.27 |
| 9/30/2025 | 3.22 | 3.29 | 3.18 | 3.18 | 2,959 | 3.18 |
| 9/29/2025 | 3.15 | 3.30 | 3.15 | 3.18 | 5,028 | 3.18 |
| 9/26/2025 | 3.20 | 3.20 | 3.05 | 3.16 | 6,255 | 3.16 |
| 9/25/2025 | 3.15 | 3.15 | 2.99 | 3.12 | 7,756 | 3.12 |
| 9/24/2025 | 2.90 | 3.15 | 2.90 | 3.15 | 6,579 | 3.15 |
| 9/23/2025 | 3.00 | 3.08 | 2.89 | 2.94 | 5,007 | 2.94 |
| 9/22/2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2,098 | 2.94 |
| 9/19/2025 | 3.10 | 3.10 | 2.86 | 2.86 | 7,415 | 2.86 |
| 9/18/2025 | 3.02 | 3.22 | 3.00 | 3.04 | 8,368 | 3.04 |
| 9/17/2025 | 3.09 | 3.10 | 3.00 | 3.10 | 6,334 | 3.10 |
| 9/16/2025 | 3.01 | 3.09 | 3.00 | 3.09 | 9,199 | 3.09 |
| 9/15/2025 | 3.00 | 3.17 | 3.00 | 3.01 | 4,130 | 3.01 |
| 9/12/2025 | 2.86 | 3.02 | 2.82 | 2.95 | 23,553 | 2.95 |
| 9/11/2025 | 3.50 | 3.50 | 2.56 | 2.75 | 164,181 | 2.75 |
| 9/10/2025 | 3.49 | 3.69 | 3.43 | 3.43 | 3,202 | 3.43 |
| 9/09/2025 | 3.44 | 3.59 | 3.41 | 3.42 | 2,140 | 3.42 |
| 9/08/2025 | 3.57 | 3.57 | 3.44 | 3.44 | 2,437 | 3.44 |
| 9/05/2025 | 3.41 | 3.61 | 3.41 | 3.50 | 8,709 | 3.50 |
| 9/04/2025 | 3.57 | 3.68 | 3.42 | 3.50 | 7,527 | 3.50 |
| 9/03/2025 | 3.54 | 3.57 | 3.45 | 3.57 | 3,684 | 3.57 |
| 9/02/2025 | 3.77 | 3.80 | 3.40 | 3.53 | 17,836 | 3.53 |
| 8/29/2025 | 3.77 | 3.77 | 3.76 | 3.76 | 1,098 | 3.76 |
| 8/28/2025 | 3.75 | 4.20 | 3.75 | 3.80 | 6,564 | 3.80 |
| 8/27/2025 | 3.94 | 4.50 | 3.60 | 3.77 | 34,951 | 3.77 |
| 8/26/2025 | 3.60 | 3.60 | 3.51 | 3.52 | 1,370 | 3.52 |
| 8/25/2025 | 3.70 | 3.70 | 3.33 | 3.49 | 19,414 | 3.49 |