Genenta Science SpA ADR (GNTA) Historical Stock Data

1.87 ↑0.01 (0.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GNTA is down -6.48% a day on average. There have been 4 days where Genenta Science SpA ADR closed green and 26 days where GNTA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.86	1.87	↑$0.01 (0.54%)	1.86	2.07	30.21K
2025-12-04	1.88	1.86	↓$0.02 (-1.06%)	1.83	1.91	37.95K
2025-12-03	2.05	1.89	↓$0.16 (-7.80%)	1.80	2.05	72.33K
2025-12-02	1.97	1.93	↓$0.04 (-2.03%)	1.83	2.07	41.55K
2025-12-01	2.20	2.02	↓$0.18 (-8.18%)	1.94	2.20	81.46K
2025-11-28	2.18	2.01	↓$0.17 (-7.80%)	1.99	2.18	95.42K
2025-11-26	2.10	1.94	↓$0.16 (-7.62%)	1.94	2.10	93.32K
2025-11-25	1.75	1.92	↑$0.17 (9.71%)	1.75	1.99	84.11K
2025-11-24	1.84	1.78	↓$0.06 (-3.26%)	1.75	1.85	278.66K
2025-11-21	1.75	1.68	↓$0.07 (-4.00%)	1.35	1.99	397.61K
2025-11-20	1.82	1.74	↓$0.08 (-4.40%)	1.74	2.00	147.27K
2025-11-19	2.09	1.77	↓$0.32 (-15.31%)	1.77	2.10	115.50K
2025-11-18	2.16	1.99	↓$0.17 (-7.87%)	1.95	2.16	131.84K
2025-11-17	2.19	2.06	↓$0.13 (-5.94%)	2.05	2.22	59.50K
2025-11-14	2.23	2.17	↓$0.06 (-2.69%)	2.10	2.23	58.26K
2025-11-13	2.20	2.18	↓$0.02 (-0.91%)	2.18	2.32	112.01K
2025-11-12	2.31	2.22	↓$0.09 (-3.90%)	2.15	2.31	62.29K
2025-11-11	2.21	2.20	↓$0.01 (-0.45%)	2.19	2.30	47.20K
2025-11-10	2.33	2.20	↓$0.13 (-5.58%)	2.20	2.39	73.46K
2025-11-07	2.47	2.30	↓$0.17 (-6.88%)	2.10	2.47	216.61K
2025-11-06	2.55	2.29	↓$0.26 (-10.20%)	2.21	2.55	245.84K
2025-11-05	2.33	2.46	↑$0.13 (5.58%)	2.31	2.56	135.57K
2025-11-04	2.61	2.30	↓$0.31 (-11.88%)	2.30	2.62	269.66K
2025-11-03	2.61	2.56	↓$0.05 (-1.92%)	2.55	2.75	238.48K
2025-10-31	2.88	2.57	↓$0.31 (-10.76%)	2.54	2.93	295.55K
2025-10-30	3.02	2.87	↓$0.15 (-4.97%)	2.85	3.15	669.23K
2025-10-29	2.76	3.01	↑$0.25 (9.06%)	2.71	3.25	12.95M
2025-10-28	3.39	2.40	↓$0.99 (-29.20%)	2.33	3.39	808.76K
2025-10-27	4.00	3.32	↓$0.68 (-17.00%)	3.17	4.06	1.65M
2025-10-24	9.97	6.20	↓$3.77 (-37.81%)	5.68	10.00	21.90M