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

1.6600
+0.0200 (1.22%)
NASDAQ· Last Trade: Jul 23rd, 3:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/20261.651.701.641.6461,4651.64
7/21/20261.611.671.521.6568,7251.65
7/20/20261.591.611.531.5850,7811.58
7/17/20261.481.631.441.55104,4301.55
7/16/20261.481.521.411.4491,9321.44
7/15/20261.411.591.401.50235,6661.50
7/14/20261.271.321.221.2575,9801.25
7/13/20261.471.491.301.3295,5571.32
7/10/20261.591.591.481.5041,6371.50
7/09/20261.551.631.511.5954,8211.59
7/08/20261.571.581.511.5357,2321.53
7/07/20261.661.681.571.6179,2271.61
7/06/20261.711.751.651.68104,1671.68
7/02/20261.781.811.721.7292,8621.72
7/01/20261.821.861.751.75144,4021.75
6/30/20261.841.881.761.84157,6501.84
6/29/20261.951.951.801.80262,7401.80
6/26/20261.701.831.691.81162,0361.81
6/25/20261.761.891.731.73238,4421.73
6/24/20261.861.861.711.85254,1031.85
6/23/20261.801.911.721.84232,4991.84
6/22/20261.842.041.751.921,473,2751.92
6/18/20261.881.881.681.68138,8381.68
6/17/20261.881.881.761.84127,7281.84
6/16/20261.761.941.631.87356,8381.87
6/15/20261.901.901.761.80249,3991.80
6/12/20261.881.901.711.87275,1821.87
6/11/20261.741.931.711.92471,3451.92
6/10/20261.601.671.351.65509,3571.65
6/09/20261.761.851.571.60458,9001.60
6/08/20261.912.001.751.80422,8811.80
6/05/20261.972.201.962.04748,2882.04
6/04/20261.962.281.911.96933,2771.96
6/03/20262.202.331.862.11965,3322.11
6/02/20261.592.581.532.206,063,3592.20
6/01/20261.842.301.451.6564,561,8111.65
5/29/20260.981.190.921.03836,1821.03
5/28/20260.870.960.750.901,220,2470.90
5/27/20260.600.960.570.828,000,4470.82
5/26/20260.580.620.550.6029,9340.60
5/22/20260.590.620.560.5861,3250.58
5/21/20260.650.650.590.5937,4240.59
5/20/20260.620.660.590.6238,7600.62
5/19/20260.600.650.560.6224,1750.62
5/18/20260.610.640.600.6335,1690.63
5/15/20260.680.680.590.6328,7170.63
5/14/20260.590.660.550.6379,8950.63
5/13/20260.630.660.560.5959,6870.59
5/12/20260.610.630.610.6124,8920.61
5/11/20260.620.650.610.6357,6380.63
5/08/20260.660.660.610.6353,6820.63
5/07/20260.700.700.630.6466,1570.64
5/06/20260.680.700.620.69113,5190.69
5/05/20260.690.700.650.6798,7860.67
5/04/20260.700.710.690.6922,8080.69
5/01/20260.740.750.670.7321,6030.73
4/30/20260.700.760.690.7155,9410.71
4/29/20260.700.710.680.7021,8810.70
4/28/20260.750.750.680.7230,0180.72
4/27/20260.720.770.700.7460,8770.74
4/24/20260.700.730.680.7144,4880.71
4/23/20260.700.710.680.7045,9630.70