Genenta Science S.p.A. - American Depositary Shares (NQ: GNTA )

4.270 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 4.170 4.500 3.912 4.270 25,550 +0.35(+8.88%)
Sep 27, 2024 4.130 4.410 3.860 3.922 8,768 -0.15(-3.75%)
Sep 26, 2024 4.150 4.150 4.075 4.075 458 +0.07(+1.87%)
Sep 25, 2024 4.200 4.200 3.900 4.000 5,510 -0.00(-0.12%)
Sep 24, 2024 3.890 4.297 3.860 4.005 2,604 +0.30(+8.24%)
Sep 23, 2024 3.590 3.951 3.590 3.700 3,795 +0.19(+5.41%)
Sep 20, 2024 3.540 3.670 3.510 3.510 1,078 -0.34(-8.83%)
Sep 19, 2024 3.300 3.850 3.300 3.850 3,307 +0.55(+16.67%)
Sep 18, 2024 3.330 3.330 3.300 3.300 5,417 +0.00(+0.00%)
Sep 17, 2024 3.300 3.599 3.300 3.300 10,047 -0.26(-7.30%)
Sep 16, 2024 3.950 3.950 3.450 3.560 10,775 -0.39(-9.87%)
Sep 13, 2024 3.970 4.230 3.950 3.950 4,721 -0.05(-1.25%)
Sep 12, 2024 3.950 4.010 3.910 4.000 4,993 -0.03(-0.74%)
Sep 11, 2024 4.200 4.500 4.030 4.030 7,469 -0.19(-4.50%)
Sep 10, 2024 4.198 4.603 4.110 4.220 8,832 +0.12(+2.93%)
Sep 09, 2024 4.450 4.450 4.000 4.100 6,866 -0.04(-0.85%)
Sep 06, 2024 4.700 5.146 4.060 4.135 10,839 -0.63(-13.31%)
Sep 05, 2024 4.570 5.340 4.520 4.770 15,931 +0.48(+11.19%)
Sep 04, 2024 3.925 4.456 3.900 4.290 5,324 +0.37(+9.44%)
Sep 03, 2024 3.670 4.100 3.670 3.920 3,294 +0.05(+1.29%)
Aug 30, 2024 4.460 4.600 3.870 3.870 3,448 -0.17(-4.21%)
Aug 29, 2024 4.170 4.330 3.790 4.040 13,757 -0.04(-0.98%)
Aug 26, 2024 4.080 23 +0.00(+0.00%)
Aug 23, 2024 4.080 4.080 4.080 4.080 362 -0.02(-0.49%)
Aug 21, 2024 4.100 70 +0.00(+0.00%)
Aug 20, 2024 4.160 4.450 4.100 4.100 4,907 -0.15(-3.42%)
Aug 16, 2024 4.245 227 +0.08(+1.80%)
Aug 15, 2024 4.170 4.170 4.170 4.170 453 -0.33(-7.33%)
Aug 13, 2024 4.500 102 +0.27(+6.38%)
Aug 12, 2024 4.380 4.580 4.230 4.230 709 -0.04(-0.94%)
Aug 09, 2024 4.360 4.360 4.270 4.270 1,695 -0.33(-7.17%)
Aug 08, 2024 4.600 4.600 4.564 4.600 1,939 +0.11(+2.56%)
Aug 07, 2024 4.360 4.600 4.280 4.485 2,984 +0.19(+4.30%)
Aug 06, 2024 4.100 4.450 4.100 4.300 1,609 -0.12(-2.71%)
Aug 05, 2024 4.030 4.420 4.030 4.420 1,413 +0.39(+9.68%)
Aug 02, 2024 4.130 4.230 4.030 4.030 1,701 -0.40(-9.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.