Genenta Science S.p.A. American Depositary Shares (GNTA) Historical Stock Data
6.20 ↓0.10 (-1.59%)
As of May 17, 2022, 1:34pm EST.
Historical Data
In the past 30 trading days, GNTA is down -0.90% a day on average. There have been 13 days where Genenta Science S.p.A. American Depositary Shares closed green and 17 days where GNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6.59 | 6.30 | ↓$0.29 (-4.40%) | 6.30 | 6.66 | 1.26K |
| 2022-05-17 | 5.96 | 6.30 | ↑$0.34 (5.62%) | 5.96 | 6.39 | 16.90K |
| 2022-05-16 | 5.84 | 5.67 | ↓$0.17 (-2.91%) | 5.65 | 6.15 | 25.37K |
| 2022-05-13 | 6.22 | 5.98 | ↓$0.24 (-3.86%) | 5.55 | 6.40 | 31.19K |
| 2022-05-12 | 5.70 | 6.20 | ↑$0.50 (8.77%) | 5.61 | 6.20 | 5.88K |
| 2022-05-11 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 6.00 | 6.19 | 5.57K |
| 2022-05-10 | 6.23 | 5.96 | ↓$0.27 (-4.32%) | 5.42 | 6.23 | 3.39K |
| 2022-05-09 | 5.64 | 5.64 | ↑$0.00 (0.00%) | 5.64 | 5.64 | 2 |
| 2022-05-06 | 5.64 | 5.64 | ↑$0.00 (0.00%) | 5.64 | 5.64 | 57 |
| 2022-05-05 | 5.81 | 5.64 | ↓$0.17 (-2.96%) | 5.44 | 5.81 | 713 |
| 2022-05-04 | 5.72 | 5.60 | ↓$0.12 (-2.10%) | 5.50 | 5.82 | 30.45K |
| 2022-05-03 | 6.56 | 5.49 | ↓$1.07 (-16.31%) | 5.49 | 6.60 | 4.68K |
| 2022-05-02 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.09 | 6.20 | 4.88K |
| 2022-04-29 | 5.60 | 5.80 | ↑$0.20 (3.57%) | 5.60 | 5.90 | 1.36K |
| 2022-04-28 | 5.62 | 5.54 | ↓$0.08 (-1.42%) | 5.49 | 5.62 | 6.06K |
| 2022-04-27 | 5.46 | 5.39 | ↓$0.07 (-1.28%) | 5.21 | 5.68 | 8.16K |
| 2022-04-26 | 5.70 | 5.41 | ↓$0.29 (-5.09%) | 5.41 | 5.70 | 2.14K |
| 2022-04-25 | 6.19 | 5.70 | ↓$0.49 (-7.92%) | 5.60 | 6.19 | 9.86K |
| 2022-04-22 | 6.23 | 6.23 | ↓$0.00 (-0.01%) | 6.01 | 6.23 | 552 |
| 2022-04-21 | 6.04 | 6.36 | ↑$0.32 (5.26%) | 6.00 | 6.36 | 1.71K |
| 2022-04-20 | 6.49 | 6.50 | ↑$0.01 (0.15%) | 5.94 | 6.50 | 607 |
| 2022-04-19 | 6.82 | 6.23 | ↓$0.59 (-8.66%) | 5.95 | 6.82 | 1.87K |
| 2022-04-18 | 6.15 | 6.30 | ↑$0.15 (2.44%) | 6.00 | 6.95 | 3.84K |
| 2022-04-14 | 6.44 | 6.44 | ↑$0.00 (0.00%) | 6.44 | 6.44 | 49 |
| 2022-04-13 | 6.11 | 6.44 | ↑$0.33 (5.40%) | 6.11 | 6.44 | 810 |
| 2022-04-12 | 6.14 | 6.11 | ↓$0.03 (-0.57%) | 6.10 | 6.50 | 2.16K |
| 2022-04-11 | 6.51 | 6.50 | ↓$0.01 (-0.14%) | 6.34 | 6.51 | 3.09K |
| 2022-04-08 | 6.12 | 6.73 | ↑$0.61 (9.92%) | 6.12 | 6.73 | 1.81K |
| 2022-04-07 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.78 | 6.80 | 2.28K |
| 2022-04-06 | 6.99 | 6.56 | ↓$0.43 (-6.15%) | 6.00 | 6.99 | 16.59K |
Create an account or log in to view more rows.
$GNTA has just been halted from trading due to volatility.
$GNTA day trade is ok to buy here but sell later
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA I need a smoke after this trade
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA has just been halted from trading due to volatility.
$GNTA we back boys