Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.790 +0.100 (+2.13%)
Streaming Delayed Price Updated: 10:18 AM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 4.030 4.200 4.010 4.080 12,741 -0.19(-4.45%)
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%)
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.