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

0.9907
-0.1393 (-12.33%)
NASDAQ· Last Trade: Aug 27th, 6:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/27/20261.131.180.990.9984,1490.99
8/26/20261.161.171.111.1341,6601.13
8/25/20261.151.201.101.1582,7881.15
8/24/20261.201.231.151.1543,8541.15
8/21/20261.221.291.221.2628,5091.26
8/20/20261.211.271.181.1933,5351.19
8/19/20261.221.241.191.2217,6911.22
8/18/20261.241.311.111.1740,2901.17
8/17/20261.331.321.241.2659,7901.26
8/14/20261.301.321.301.3026,2041.30
8/13/20261.311.311.301.3035,1831.30
8/12/20261.331.331.301.3038,4211.30
8/11/20261.301.371.301.3032,3881.30
8/10/20261.271.341.271.3037,9651.30
8/07/20261.301.331.301.3053,9761.30
8/06/20261.331.351.301.3155,4521.31
8/05/20261.301.331.301.3324,3891.33
8/04/20261.421.431.201.27107,6341.27
8/03/20261.541.571.411.4136,3141.41
7/31/20261.571.571.461.4941,8561.49
7/30/20261.411.551.411.5190,8781.51
7/29/20261.581.601.301.3098,8581.30
7/28/20261.531.601.451.57100,2371.57
7/27/20261.641.691.591.5937,2901.59
7/24/20261.621.661.571.5948,3221.59
7/23/20261.591.691.571.65112,9511.65
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