Skip to main content
Genenta Science S.p.A. (GNTA)
NASDAQ: GNTA · Real-Time Price · USD
0.719
-0.018 (-2.49%)
At close: Apr 28, 2026, 4:00 PM EDT
0.691
-0.029 (-4.00%)
After-hours: Apr 28, 2026, 6:43 PM EDT

Genenta Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.750.680.720.72-2.49%29,999
Apr 27, 20260.720.770.700.740.744.17%59,608
Apr 24, 20260.710.730.680.710.710.90%42,341
Apr 23, 20260.700.710.680.700.70-1.69%45,005
Apr 22, 20260.690.710.670.710.713.48%22,638
Apr 21, 20260.730.760.670.690.69-1.54%45,950
Apr 20, 20260.730.730.670.700.70-3.99%48,199
Apr 17, 20260.750.750.700.730.731.00%37,942
Apr 16, 20260.660.760.660.720.721.29%42,718
Apr 15, 20260.660.720.660.710.7111.28%69,653
Apr 14, 20260.640.690.630.640.64-0.22%40,638
Apr 13, 20260.650.670.630.640.64-3.95%72,782
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
Feb 2, 20261.041.090.990.990.99-0.13%256,964
Jan 30, 20261.121.150.980.990.99-15.69%328,692
Jan 29, 20261.271.271.061.171.17-13.33%714,616
Jan 28, 20261.401.501.351.351.35-12.34%976,656
Jan 27, 20261.701.701.301.541.5418.46%57,507,006
Jan 26, 20261.361.361.301.301.30-2.26%54,168
Jan 23, 20261.331.471.311.331.33-0.75%49,261
Jan 22, 20261.321.401.301.341.341.52%26,638
Jan 21, 20261.361.361.291.321.32-2.22%31,533
Jan 20, 20261.391.401.261.351.353.85%71,454
Jan 16, 20261.361.371.301.301.30-5.80%80,768
Jan 15, 20261.371.421.371.381.380.73%32,557
Jan 14, 20261.411.471.361.371.37-3.52%59,924
Jan 13, 20261.401.451.351.421.422.16%45,014
Jan 12, 20261.401.431.321.391.39-2.11%77,435
Jan 9, 20261.401.421.371.421.42-1.39%76,904
Jan 8, 20261.441.501.351.441.442.13%62,434
Jan 7, 20261.451.461.411.411.41-1.40%48,976
Jan 6, 20261.451.451.391.431.43-0.69%41,472
Jan 5, 20261.501.501.411.441.442.13%55,523
Jan 2, 20261.701.701.321.411.41-5.37%165,066
Dec 31, 20251.441.521.401.491.494.93%63,341
Dec 30, 20251.421.561.401.421.421.43%155,112
Dec 29, 20251.411.591.401.401.40-4.11%70,945
Dec 26, 20251.461.481.411.461.46-50,905
Dec 24, 20251.441.491.431.461.46-2.67%23,005
Dec 23, 20251.681.681.451.501.502.04%122,135
Dec 22, 20251.621.621.451.471.471.38%53,543
Dec 19, 20251.661.701.411.451.45-2.03%237,602
Dec 18, 20251.391.521.391.481.486.47%28,599
Dec 17, 20251.301.451.281.391.395.30%110,077
Dec 16, 20251.361.431.301.321.32-7.04%96,571
Dec 15, 20251.531.611.351.421.420.71%379,326
Dec 12, 20251.641.771.411.411.41-14.55%119,398
Dec 11, 20251.731.751.611.651.65-5.71%69,122
Dec 10, 20251.731.771.651.751.75-1.69%63,561
Dec 9, 20251.811.851.751.781.78-1.66%102,666
Dec 8, 20251.871.901.811.811.81-3.21%54,422
Dec 5, 20251.862.071.861.871.870.54%30,231
Dec 4, 20251.881.911.831.861.86-1.59%37,989
Dec 3, 20252.052.051.801.891.89-2.07%72,329