Genenta Science SpA ADR (GNTA) Historical Stock Data
3.67 ↑0.76 (25.94%)
As of April 24, 2024, 10:39am EST.
Historical Data
In the past 30 trading days, GNTA is up 0.09% a day on average. There have been 18 days where Genenta Science SpA ADR closed green and 12 days where GNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.70 | 2.91 | ↑$0.21 (7.93%) | 2.67 | 2.98 | 11.46K |
| 2024-04-24 | 3.65 | 2.55 | ↓$1.10 (-30.14%) | 2.20 | 3.70 | 62.69K |
| 2024-04-23 | 3.61 | 3.63 | ↑$0.02 (0.55%) | 3.61 | 3.89 | 679 |
| 2024-04-22 | 3.63 | 3.95 | ↑$0.32 (8.72%) | 3.60 | 3.97 | 1.25K |
| 2024-04-19 | 3.93 | 3.90 | ↓$0.03 (-0.74%) | 3.38 | 3.93 | 6.42K |
| 2024-04-18 | 3.15 | 3.92 | ↑$0.77 (24.30%) | 3.15 | 3.92 | 4.43K |
| 2024-04-17 | 3.37 | 3.00 | ↓$0.37 (-10.98%) | 3.00 | 3.37 | 1.55K |
| 2024-04-16 | 3.25 | 3.43 | ↑$0.18 (5.61%) | 3.25 | 3.43 | 2.99K |
| 2024-04-15 | 3.47 | 3.44 | ↓$0.03 (-0.80%) | 3.40 | 3.47 | 2.12K |
| 2024-04-12 | 3.45 | 3.47 | ↑$0.02 (0.47%) | 3.40 | 3.47 | 10.08K |
| 2024-04-11 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.47 | 3.50 | 5.12K |
| 2024-04-10 | 3.40 | 3.41 | ↑$0.02 (0.45%) | 3.16 | 3.41 | 2.41K |
| 2024-04-09 | 3.23 | 3.32 | ↑$0.09 (2.79%) | 3.22 | 3.35 | 12.63K |
| 2024-04-08 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.28 | 3.58 | 4.45K |
| 2024-04-05 | 3.16 | 3.28 | ↑$0.12 (3.91%) | 3.16 | 3.47 | 2.33K |
| 2024-04-04 | 3.34 | 3.31 | ↓$0.03 (-0.80%) | 3.31 | 3.34 | 776 |
| 2024-04-03 | 3.40 | 3.31 | ↓$0.09 (-2.75%) | 3.31 | 3.40 | 4.55K |
| 2024-04-02 | 3.50 | 3.34 | ↓$0.16 (-4.57%) | 3.34 | 3.50 | 0.96K |
| 2024-04-01 | 3.61 | 3.61 | ↑$0.00 (0.00%) | 3.61 | 3.61 | 202 |
| 2024-03-28 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.30 | 3.86 | 7.42K |
| 2024-03-27 | 3.78 | 3.66 | ↓$0.12 (-3.16%) | 3.50 | 3.95 | 3.22K |
| 2024-03-26 | 3.88 | 3.80 | ↓$0.08 (-2.15%) | 3.51 | 3.88 | 4.36K |
| 2024-03-25 | 3.95 | 3.93 | ↓$0.02 (-0.45%) | 3.90 | 3.95 | 2.42K |
| 2024-03-22 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 316 |
| 2024-03-21 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.91 | 4.20 | 55.41K |
| 2024-03-20 | 4.07 | 4.10 | ↑$0.03 (0.74%) | 4.07 | 4.10 | 1.59K |
| 2024-03-19 | 4.08 | 4.10 | ↑$0.02 (0.54%) | 3.99 | 4.10 | 2.22K |
| 2024-03-18 | 3.99 | 4.11 | ↑$0.12 (3.01%) | 3.88 | 4.19 | 25.84K |
| 2024-03-15 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 204 |
| 2024-03-14 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.70 | 4.10 | 2.35K |
Create an account or log in to view more rows.
$GNTA has just been halted from trading due to volatility.
$GNTA I can wait.
$GNTA MAY RIP TOMORROW
$GNTA has just been halted from trading due to volatility.
$GNTA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GNTA Bearish..
$GNTA holdddd it tight yall
$GNTA warming up
$GNTA How can this stock move so little? Damn
$GNTA has just been halted from trading due to volatility.