ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8574 -0.0027 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.8800 0.8900 0.8240 0.8574 16,967 -0.00(-0.31%)
Mar 06, 2026 0.8831 0.9184 0.8270 0.8601 64,776 -0.05(-5.16%)
Mar 05, 2026 0.8878 0.9426 0.8877 0.9069 20,832 -0.00(-0.35%)
Mar 04, 2026 0.8813 0.9400 0.8612 0.9101 38,473 -0.01(-1.31%)
Mar 03, 2026 0.9231 0.9799 0.9000 0.9222 44,566 -0.06(-5.90%)
Mar 02, 2026 0.9564 1.040 0.9377 0.9800 22,484 -0.01(-1.08%)
Feb 27, 2026 0.9865 0.9997 0.9326 0.9907 44,597 +0.03(+3.19%)
Feb 26, 2026 1.020 1.060 0.9558 0.9601 53,863 -0.04(-3.99%)
Feb 25, 2026 1.000 1.005 0.9492 1.000 127,362 +0.05(+5.36%)
Feb 24, 2026 1.040 1.060 0.8591 0.9491 82,640 -0.06(-6.03%)
Feb 23, 2026 1.000 1.050 0.9501 1.010 198,935 +0.01(+1.04%)
Feb 20, 2026 0.8740 0.9996 0.8700 0.9996 109,768 +0.08(+9.03%)
Feb 19, 2026 0.8750 0.9200 0.8650 0.9168 79,322 +0.02(+2.65%)
Feb 18, 2026 0.9400 0.9400 0.8619 0.8931 43,004 -0.01(-0.77%)
Feb 17, 2026 0.8727 0.9000 0.8303 0.9000 46,954 +0.02(+2.27%)
Feb 13, 2026 0.9220 0.9220 0.8400 0.8800 20,586 -0.01(-1.12%)
Feb 12, 2026 0.9000 0.9100 0.8225 0.8900 63,585 +0.01(+1.14%)
Feb 11, 2026 0.9300 0.9300 0.8200 0.8800 93,897 -0.04(-4.35%)
Feb 10, 2026 0.8500 0.9280 0.8366 0.9200 129,529 +0.08(+9.97%)
Feb 09, 2026 0.9000 0.9499 0.7350 0.8366 265,304 +0.10(+14.29%)
Feb 06, 2026 0.7378 0.8000 0.7050 0.7320 359,895 -0.01(-0.79%)
Feb 05, 2026 0.8700 0.8688 0.7353 0.7378 202,178 -0.13(-15.45%)
Feb 04, 2026 0.8600 0.9900 0.8000 0.8726 188,275 -0.01(-1.27%)
Feb 03, 2026 1.000 1.000 0.8500 0.8838 270,501 -0.10(-10.28%)
Feb 02, 2026 1.040 1.091 0.9851 0.9851 252,733 -0.00(-0.13%)
Jan 30, 2026 1.120 1.150 0.9787 0.9864 328,692 -0.18(-15.69%)
Jan 29, 2026 1.270 1.270 1.060 1.170 708,239 -0.18(-13.33%)
Jan 28, 2026 1.400 1.500 1.350 1.350 937,469 -0.19(-12.34%)
Jan 27, 2026 1.700 1.700 1.300 1.540 57,420,064 +0.24(+18.46%)
Jan 26, 2026 1.360 1.360 1.300 1.300 54,168 -0.03(-2.26%)
Jan 23, 2026 1.330 1.470 1.310 1.330 49,261 -0.01(-0.75%)
Jan 22, 2026 1.320 1.400 1.300 1.340 26,556 +0.02(+1.52%)
Jan 21, 2026 1.360 1.360 1.290 1.320 28,346 -0.03(-2.22%)
Jan 20, 2026 1.390 1.400 1.260 1.350 71,367 +0.05(+3.85%)
Jan 16, 2026 1.360 1.370 1.300 1.300 80,768 -0.08(-5.80%)
Jan 15, 2026 1.370 1.420 1.370 1.380 32,552 +0.01(+0.73%)
Jan 14, 2026 1.410 1.470 1.360 1.370 59,909 -0.05(-3.52%)
Jan 13, 2026 1.400 1.449 1.350 1.420 44,994 +0.03(+2.16%)
Jan 12, 2026 1.400 1.430 1.320 1.390 77,427 -0.03(-2.11%)
Jan 09, 2026 1.400 1.420 1.372 1.420 76,904 -0.02(-1.39%)
Jan 08, 2026 1.440 1.500 1.350 1.440 62,413 +0.03(+2.13%)
Jan 07, 2026 1.450 1.460 1.410 1.410 48,976 -0.02(-1.40%)
Jan 06, 2026 1.450 1.450 1.390 1.430 41,472 -0.01(-0.69%)
Jan 05, 2026 1.500 1.500 1.410 1.440 55,372 +0.03(+2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.