Skip to main content
Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
1.810
+0.080 (4.62%)
At close: Jun 26, 2026, 4:00 PM EDT
1.830
+0.020 (1.10%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Genenta Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.701.831.691.811.814.62%151,412
Jun 25, 20261.761.891.731.731.73-6.49%238,320
Jun 24, 20261.861.861.711.851.850.54%254,250
Jun 23, 20261.801.911.721.841.84-4.17%232,525
Jun 22, 20261.842.041.751.921.9214.29%1,489,208
Jun 18, 20261.881.881.681.681.68-8.70%138,837
Jun 17, 20261.881.891.761.841.84-1.60%127,831
Jun 16, 20261.761.941.631.871.873.89%357,211
Jun 15, 20261.901.901.761.801.80-3.74%249,549
Jun 12, 20261.881.901.711.871.87-2.60%275,182
Jun 11, 20261.741.931.711.921.9216.36%472,860
Jun 10, 20261.601.671.351.651.653.12%516,121
Jun 9, 20261.761.851.571.601.60-11.11%460,542
Jun 8, 20261.912.001.751.801.80-11.76%423,030
Jun 5, 20261.972.201.962.042.044.08%748,287
Jun 4, 20261.962.281.911.961.96-7.11%934,838
Jun 3, 20262.202.331.862.112.11-4.09%977,017
Jun 2, 20261.592.581.532.202.2033.33%6,074,060
Jun 1, 20261.842.301.451.651.6560.19%64,614,245
May 29, 20260.981.190.921.031.0315.08%836,180
May 28, 20260.870.960.750.900.909.08%1,243,432
May 27, 20260.600.960.570.820.8237.35%8,052,546
May 26, 20260.580.620.550.600.603.00%30,004
May 22, 20260.590.620.560.580.58-1.69%61,324
May 21, 20260.650.650.590.590.59-4.56%37,425
May 20, 20260.620.660.590.620.62-0.80%38,760
May 19, 20260.600.650.560.620.62-1.35%24,174
May 18, 20260.610.640.600.630.630.59%35,169
May 15, 20260.680.680.590.630.63-0.32%28,717
May 14, 20260.590.660.550.630.637.36%79,900
May 13, 20260.630.660.560.590.59-4.27%59,687
May 12, 20260.610.630.610.610.61-2.65%24,897
May 11, 20260.620.650.620.630.630.57%57,638
May 8, 20260.660.660.610.630.63-2.20%53,682
May 7, 20260.700.700.630.640.64-7.20%66,156
May 6, 20260.680.700.620.690.692.97%113,519
May 5, 20260.690.700.650.670.67-3.19%99,262
May 4, 20260.700.710.690.690.69-5.19%22,809
May 1, 20260.740.750.670.730.732.64%21,603
Apr 30, 20260.700.760.690.710.710.88%55,941
Apr 29, 20260.700.710.680.710.71-1.99%21,881
Apr 28, 20260.750.750.680.720.72-2.49%30,018
Apr 27, 20260.720.770.700.740.744.17%61,018
Apr 24, 20260.710.730.680.710.710.90%44,488
Apr 23, 20260.700.710.680.700.70-1.69%46,164
Apr 22, 20260.690.710.670.710.713.48%23,314
Apr 21, 20260.730.760.670.690.69-1.54%48,194
Apr 20, 20260.730.730.670.700.70-3.99%50,132
Apr 17, 20260.750.750.700.730.731.00%39,428
Apr 16, 20260.660.760.660.720.721.29%44,369
Apr 15, 20260.660.720.660.710.7111.28%70,261
Apr 14, 20260.640.690.630.640.64-0.22%40,654
Apr 13, 20260.650.670.630.640.64-3.95%72,912
Apr 10, 20260.680.720.650.670.67-1.47%31,857
Apr 9, 20260.720.720.670.680.68-4.03%32,770
Apr 8, 20260.670.750.660.710.712.15%46,468
Apr 7, 20260.650.700.630.690.692.58%51,419
Apr 6, 20260.670.690.650.680.68-4.90%26,528
Apr 2, 20260.700.710.670.710.711.85%36,410
Apr 1, 20260.670.730.670.700.703.75%20,002
Mar 31, 20260.620.730.600.670.676.65%91,752
Mar 30, 20260.710.710.630.630.63-11.23%53,361
Mar 27, 20260.860.910.650.710.71-14.29%1,160,919
Mar 26, 20260.700.840.700.830.8310.36%53,617
Mar 25, 20260.770.790.660.750.754.21%91,048
Mar 24, 20260.660.770.660.720.728.19%47,256
Mar 23, 20260.610.670.590.670.675.53%103,948
Mar 20, 20260.660.660.590.630.630.86%101,921
Mar 19, 20260.680.750.610.630.63-9.39%137,588
Mar 18, 20260.860.860.690.690.69-14.18%132,004
Mar 17, 20260.840.880.800.800.80-5.46%45,980
Mar 16, 20260.850.880.830.850.85-3.36%46,467
Mar 13, 20260.840.880.830.880.881.73%17,110
Mar 12, 20260.850.900.820.870.87-1.70%37,316
Mar 11, 20260.880.920.850.880.882.10%45,568
Mar 10, 20260.830.890.830.860.860.52%37,935
Mar 9, 20260.880.890.820.860.86-0.31%16,970
Mar 6, 20260.880.920.830.860.86-5.16%64,776
Mar 5, 20260.890.940.890.910.91-0.35%20,832
Mar 4, 20260.880.940.860.910.91-1.31%38,473
Mar 3, 20260.920.980.900.920.92-5.90%44,595
Mar 2, 20260.961.040.940.980.98-1.08%23,469
Feb 27, 20260.991.000.930.990.993.19%44,597
Feb 26, 20261.021.060.960.960.96-3.99%54,013
Feb 25, 20261.001.010.951.001.005.36%127,377
Feb 24, 20261.041.060.860.950.95-6.03%82,651
Feb 23, 20261.001.050.951.011.011.04%199,944
Feb 20, 20260.871.000.871.001.009.03%109,768
Feb 19, 20260.880.920.870.920.922.65%79,511
Feb 18, 20260.940.940.860.890.89-0.77%43,005
Feb 17, 20260.870.900.830.900.902.27%47,056
Feb 13, 20260.920.920.840.880.88-1.12%20,586
Feb 12, 20260.900.910.820.890.891.14%65,592
Feb 11, 20260.930.930.820.880.88-4.35%95,570
Feb 10, 20260.850.930.840.920.929.97%129,588
Feb 9, 20260.900.950.740.840.8414.29%265,926
Feb 6, 20260.740.800.710.730.73-0.79%359,895
Feb 5, 20260.870.870.740.740.74-15.45%203,467
Feb 4, 20260.860.990.800.870.87-1.27%190,707
Feb 3, 20261.001.000.850.880.88-10.28%270,804