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 )

3.300 +0.120 (+3.77%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 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 (%)
May 31, 2022 8.480 8.480 7.710 8.260 4,929 +0.01(+0.12%)
May 27, 2022 7.500 8.300 7.500 8.250 13,695 +0.72(+9.56%)
May 26, 2022 7.000 7.760 7.000 7.530 11,367 +0.43(+6.06%)
May 25, 2022 6.640 7.100 6.640 7.100 3,419 +0.33(+4.87%)
May 24, 2022 6.560 6.800 6.350 6.770 3,328 -0.08(-1.17%)
May 23, 2022 6.910 7.190 6.600 6.850 15,258 +0.21(+3.16%)
May 20, 2022 6.640 6.640 6.070 6.640 4,539 +0.00(+0.00%)
May 19, 2022 6.650 6.650 6.640 6.640 815 +0.34(+5.40%)
May 18, 2022 6.590 6.600 6.300 6.300 1,263 +0.01(+0.08%)
May 17, 2022 5.960 6.400 5.960 6.295 16,904 +0.62(+11.02%)
May 16, 2022 5.840 6.290 5.650 5.670 25,368 -0.31(-5.18%)
May 13, 2022 6.220 6.250 5.640 5.980 31,188 -0.22(-3.55%)
May 12, 2022 5.700 6.200 5.609 6.200 5,875 +0.20(+3.33%)
May 11, 2022 6.000 6.180 6.000 6.000 5,566 +0.04(+0.67%)
May 10, 2022 6.229 6.229 5.420 5.960 3,390 +0.32(+5.67%)
May 05, 2022 5.640 2 +0.04(+0.71%)
May 04, 2022 5.720 5.819 5.500 5.600 30,453 +0.11(+2.00%)
May 03, 2022 6.560 6.598 5.490 5.490 4,683 -0.63(-10.29%)
May 02, 2022 6.120 6.200 5.800 6.120 4,875 +0.32(+5.52%)
Apr 29, 2022 5.600 5.900 5.600 5.800 1,364 +0.26(+4.69%)
Apr 28, 2022 5.620 5.620 5.450 5.540 6,060 +0.15(+2.78%)
Apr 27, 2022 5.460 5.460 5.300 5.390 8,163 -0.02(-0.37%)
Apr 26, 2022 5.700 5.700 5.410 5.410 2,143 -0.29(-5.09%)
Apr 25, 2022 6.190 6.190 5.500 5.700 9,856 -0.53(-8.49%)
Apr 22, 2022 6.230 6.230 6.229 6.229 552 -0.13(-2.03%)
Apr 21, 2022 6.040 6.358 6.004 6.358 1,713 -0.14(-2.19%)
Apr 20, 2022 6.490 6.500 6.490 6.500 607 +0.27(+4.35%)
Apr 19, 2022 6.820 6.820 5.950 6.229 1,870 -0.07(-1.12%)
Apr 18, 2022 6.150 6.950 6.000 6.300 3,844 -0.14(-2.17%)
Apr 13, 2022 6.440 49 +0.33(+5.49%)
Apr 12, 2022 6.140 6.140 5.900 6.105 2,156 -0.40(-6.09%)
Apr 11, 2022 6.510 6.510 6.500 6.501 3,085 -0.23(-3.40%)
Apr 08, 2022 6.122 6.730 6.122 6.730 1,809 -0.06(-0.88%)
Apr 07, 2022 6.800 6.800 6.775 6.790 2,284 +0.23(+3.51%)
Apr 06, 2022 6.990 6.990 6.000 6.560 16,586 -0.11(-1.65%)
Apr 05, 2022 6.670 6.670 6.670 6.670 910 +0.02(+0.30%)
Apr 04, 2022 7.000 7.000 6.650 6.650 1,198 -0.35(-5.00%)
Apr 01, 2022 6.597 7.153 6.597 7.000 1,747 +0.00(+0.00%)
Mar 31, 2022 7.000 7.390 6.550 7.000 5,277 -0.04(-0.57%)
Mar 30, 2022 7.700 7.860 6.800 7.040 9,827 -0.26(-3.56%)
Mar 29, 2022 6.620 7.300 6.620 7.300 6,980 +1.10(+17.74%)
Mar 28, 2022 6.700 6.800 5.740 6.200 30,571 -0.80(-11.43%)
Mar 25, 2022 7.100 7.140 6.800 7.000 5,745 +0.00(+0.00%)
Mar 24, 2022 6.900 7.000 6.900 7.000 2,374 +0.05(+0.72%)
Mar 23, 2022 6.600 6.950 6.600 6.950 2,836 +0.20(+2.96%)
Mar 22, 2022 6.990 7.000 6.460 6.750 11,646 +0.17(+2.58%)
Mar 21, 2022 6.970 6.970 6.580 6.580 1,999 +0.12(+1.86%)
Mar 18, 2022 6.890 6.890 6.150 6.460 2,741 +0.19(+3.03%)
Mar 17, 2022 6.100 6.710 5.915 6.270 6,657 +0.23(+3.81%)
Mar 16, 2022 7.140 7.140 5.500 6.040 4,677 +0.29(+5.04%)
Mar 15, 2022 5.920 5.924 5.725 5.750 2,581 +0.32(+5.89%)
Mar 14, 2022 6.080 6.080 5.250 5.430 5,229 -0.21(-3.72%)
Mar 11, 2022 5.500 5.855 5.500 5.640 11,545 +0.03(+0.53%)
Mar 10, 2022 6.000 6.000 5.600 5.610 12,936 -0.75(-11.79%)
Mar 09, 2022 6.350 7.713 6.000 6.360 28,748 +0.12(+1.92%)
Mar 08, 2022 6.340 6.400 5.800 6.240 14,050 +0.24(+4.00%)
Mar 07, 2022 6.500 6.500 5.740 6.000 13,897 -0.76(-11.18%)
Mar 04, 2022 7.420 7.500 6.522 6.755 7,255 -0.14(-2.10%)
Mar 03, 2022 6.870 7.550 6.870 6.900 7,180 +0.65(+10.40%)
Mar 02, 2022 6.203 6.500 6.200 6.250 5,809 +0.05(+0.81%)
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.