Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.957 -0.053 (-1.06%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.350 5.390 5.010 5.010 4,738 -0.35(-6.53%)
Dec 19, 2024 5.270 5.500 4.950 5.360 19,129 +0.21(+4.08%)
Dec 18, 2024 5.150 5.250 5.150 5.150 1,922 +0.03(+0.59%)
Dec 17, 2024 5.300 5.300 4.600 5.120 4,747 -0.18(-3.40%)
Dec 16, 2024 5.300 5.300 5.220 5.300 2,316 +0.17(+3.31%)
Dec 13, 2024 5.240 5.300 5.130 5.130 12,400 -0.17(-3.21%)
Dec 12, 2024 5.180 5.300 5.150 5.300 966 +0.12(+2.42%)
Dec 11, 2024 5.180 5.270 5.060 5.175 4,825 +0.00(+0.10%)
Dec 10, 2024 5.160 5.170 5.050 5.170 2,275 -0.05(-0.96%)
Dec 09, 2024 5.140 5.240 5.010 5.220 2,615 -0.03(-0.57%)
Dec 06, 2024 5.111 5.250 5.070 5.250 1,915 -0.01(-0.12%)
Dec 05, 2024 5.270 5.270 5.150 5.256 1,895 +0.01(+0.11%)
Dec 04, 2024 5.100 5.250 5.100 5.250 3,640 +0.13(+2.52%)
Dec 03, 2024 5.500 5.500 4.810 5.121 12,433 -0.18(-3.37%)
Dec 02, 2024 5.500 5.500 5.200 5.300 2,742 +0.10(+1.92%)
Nov 29, 2024 5.890 5.890 5.150 5.200 6,115 -0.18(-3.35%)
Nov 27, 2024 4.670 5.680 4.601 5.380 12,435 +0.60(+12.55%)
Nov 26, 2024 4.700 4.900 4.690 4.780 4,243 -0.01(-0.21%)
Nov 25, 2024 4.720 5.200 4.500 4.790 4,935 +0.10(+2.05%)
Nov 22, 2024 4.990 4.990 4.660 4.694 8,415 -0.11(-2.21%)
Nov 21, 2024 4.960 5.000 4.600 4.800 5,641 +0.10(+2.13%)
Nov 20, 2024 4.950 4.950 4.440 4.700 8,527 -0.24(-4.86%)
Nov 19, 2024 4.900 4.950 4.900 4.940 2,733 +0.04(+0.82%)
Nov 18, 2024 5.050 5.050 4.900 4.900 1,428 -0.12(-2.39%)
Nov 15, 2024 5.200 5.200 4.810 5.020 6,439 +0.13(+2.66%)
Nov 14, 2024 5.190 5.190 4.780 4.890 4,749 -0.11(-2.20%)
Nov 13, 2024 4.910 5.000 4.720 5.000 4,469 +0.19(+3.95%)
Nov 12, 2024 4.660 5.440 4.610 4.810 11,414 -0.05(-0.97%)
Nov 11, 2024 5.280 5.280 4.750 4.857 3,119 -0.04(-0.88%)
Nov 08, 2024 5.060 5.060 4.610 4.900 17,568 +0.04(+0.82%)
Nov 07, 2024 4.610 5.130 4.610 4.860 3,696 -0.13(-2.61%)
Nov 06, 2024 4.800 5.190 4.490 4.990 4,888 +0.36(+7.78%)
Nov 05, 2024 5.255 5.255 4.630 4.630 18,266 -0.67(-12.64%)
Nov 04, 2024 5.490 5.490 5.150 5.300 5,042 -0.15(-2.75%)
Nov 01, 2024 5.220 5.450 5.220 5.450 6,175 +0.35(+6.86%)
Oct 31, 2024 5.440 5.440 5.020 5.100 10,086 -0.24(-4.40%)
Oct 30, 2024 5.450 5.490 5.100 5.335 14,007 -0.01(-0.28%)
Oct 29, 2024 5.310 5.500 5.200 5.350 5,226 -0.05(-0.93%)
Oct 28, 2024 5.500 5.500 5.150 5.400 7,008 +0.18(+3.37%)
Oct 25, 2024 5.350 5.350 4.890 5.224 8,137 -0.13(-2.35%)
Oct 24, 2024 5.350 5.350 5.300 5.350 5,272 +0.14(+2.69%)
Oct 23, 2024 5.030 5.300 5.030 5.210 7,123 +0.21(+4.20%)
Oct 22, 2024 5.400 5.640 4.880 5.000 10,731 -0.35(-6.54%)
Oct 21, 2024 4.780 5.920 4.440 5.350 19,085 -0.15(-2.73%)
Oct 18, 2024 5.610 6.000 5.421 5.500 59,630 -0.26(-4.51%)
Oct 17, 2024 6.150 6.200 5.665 5.760 57,086 -0.09(-1.54%)
Oct 16, 2024 6.000 6.050 5.260 5.850 26,106 +0.05(+0.86%)
Oct 15, 2024 5.850 6.300 5.600 5.800 9,859 +0.00(+0.00%)
Oct 14, 2024 5.990 6.500 5.620 5.800 18,452 +0.00(+0.00%)
Oct 11, 2024 7.130 7.130 5.610 5.800 82,375 -1.12(-16.18%)
Oct 10, 2024 5.850 7.280 5.850 6.920 113,732 +1.31(+23.30%)
Oct 09, 2024 5.150 5.700 4.650 5.612 28,438 +0.61(+12.25%)
Oct 08, 2024 4.890 5.346 4.890 5.000 47,761 +0.19(+3.95%)
Oct 07, 2024 4.490 4.880 4.450 4.810 25,701 +0.41(+9.32%)
Oct 04, 2024 4.500 4.500 4.400 4.400 5,424 +0.00(+0.00%)
Oct 03, 2024 4.500 4.500 4.390 4.400 18,234 -0.07(-1.57%)
Oct 02, 2024 4.190 4.500 4.180 4.470 13,089 +0.39(+9.56%)
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 following
Privacy Policy and Terms and Conditions.