Dark

GNTA
Genenta Science S.p.A.
stock NASDAQ ADR

At Close

Sep 18, 2026 3:56:35 PM EDT

0.7000USD-7.566%(-0.0600)78,749

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 18, 2026 9:27:30 AM EDT

0.7200USD-5.263%(-0.0400)2,936

After-hours

Sep 17, 2026 4:11:30 PM EDT

0.7401USD+1.370%(+0.0100)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.7202	0.82990	0.65000	0.7012	-7.737%	78,749	0.000%
2026-09-17	0.7500	0.76790	0.71990	0.7600	+2.523%	40,463	-7.737%
2026-09-16	0.8698	0.92325	0.71300	0.7413	-10.698%	75,944	-5.409%
2026-09-15	0.8410	0.90470	0.83010	0.8301	-0.156%	54,313	-15.528%
2026-09-14	0.8200	0.85270	0.82000	0.8314	-1.118%	127,206	-15.660%
2026-09-11	0.9341	0.93410	0.84020	0.8408	-2.380%	32,896	-16.603%
2026-09-10	0.9330	0.99000	0.86020	0.8613	-1.284%	28,955	-18.588%
2026-09-09	0.9891	1.00000	0.82000	0.8725	-11.967%	113,124	-19.633%
2026-09-08	0.9603	1.00000	0.96030	0.9911	+3.229%	38,147	-29.250%
2026-09-04	0.9373	0.99000	0.93730	0.9601	+1.010%	31,642	-26.966%
2026-09-03	1.0000	1.00000	0.95050	0.9505	-2.822%	52,237	-26.228%
2026-09-02	1.0200	1.02990	0.97000	0.9781	-3.158%	23,447	-28.310%
2026-09-01	1.0400	1.04000	0.98000	1.0100	-0.980%	30,154	-30.574%
2026-08-31	1.0300	1.03000	0.99990	1.0200	+2.000%	24,780	-31.255%
2026-08-28	1.0200	1.07990	1.00000	1.0000	+0.939%	58,851	-29.880%
2026-08-27	1.1300	1.17740	0.99070	0.9907	-12.327%	89,750	-29.222%
2026-08-26	1.1612	1.17000	1.11000	1.1300	-1.739%	41,660	-37.947%
2026-08-25	1.1500	1.20000	1.10000	1.1500	0.000%	82,788	-39.026%
2026-08-24	1.2000	1.23000	1.15000	1.1500	-8.730%	43,954	-39.026%
2026-08-21	1.2200	1.29000	1.22000	1.2600	+5.882%	28,509	-44.349%
2026-08-20	1.2097	1.27000	1.18000	1.1900	-2.459%	33,665	-41.076%
2026-08-19	1.2200	1.24000	1.19000	1.2200	+4.274%	17,696	-42.525%
2026-08-18	1.2400	1.30990	1.11000	1.1700	-7.143%	40,353	-40.068%
2026-08-17	1.3250	1.32500	1.23500	1.2600	-3.077%	59,790	-44.349%
2026-08-14	1.3000	1.32000	1.30000	1.3000	0.000%	26,204	-46.062%
2026-08-13	1.3137	1.31370	1.30000	1.3000	0.000%	35,183	-46.062%
2026-08-12	1.3350	1.33500	1.30000	1.3000	0.000%	38,421	-46.062%
2026-08-11	1.3000	1.37000	1.30000	1.3000	0.000%	32,388	-46.062%
2026-08-10	1.2700	1.34000	1.27000	1.3000	0.000%	37,965	-46.062%
2026-08-07	1.3000	1.33000	1.30000	1.3000	-0.763%	53,976	-46.062%
2026-08-06	1.3300	1.35000	1.30000	1.3100	-1.504%	55,452	-46.473%
2026-08-05	1.3000	1.33000	1.30000	1.3300	+4.724%	24,389	-47.278%
2026-08-04	1.4200	1.43000	1.20000	1.2700	-9.929%	108,186	-44.787%
2026-08-03	1.5400	1.57000	1.41000	1.4100	-5.369%	36,314	-50.270%
2026-07-31	1.5700	1.57000	1.46010	1.4900	-1.325%	41,856	-52.940%
2026-07-30	1.4100	1.55000	1.41000	1.5100	+16.154%	91,878	-53.563%
2026-07-29	1.5800	1.60000	1.30000	1.3000	-17.197%	98,947	-46.062%
2026-07-28	1.5300	1.60000	1.45000	1.5700	-1.258%	100,518	-55.338%
2026-07-27	1.6364	1.69000	1.59000	1.5900	0.000%	37,330	-55.899%
2026-07-24	1.6200	1.66000	1.57000	1.5900	-3.636%	48,322	-55.899%
2026-07-23	1.5900	1.68990	1.57000	1.6500	+0.610%	112,953	-57.503%
2026-07-22	1.6500	1.70000	1.64000	1.6400	-0.606%	61,513	-57.244%
2026-07-21	1.6100	1.66910	1.52000	1.6500	+4.430%	68,793	-57.503%
2026-07-20	1.5900	1.61000	1.53000	1.5800	+1.935%	50,890	-55.620%
2026-07-17	1.4800	1.63000	1.43860	1.5500	+7.639%	104,430	-54.761%
2026-07-16	1.4800	1.52000	1.41000	1.4400	-4.000%	92,670	-51.306%
2026-07-15	1.4100	1.59500	1.40000	1.5000	+20.000%	237,345	-53.253%
2026-07-14	1.2700	1.32000	1.22000	1.2500	-5.303%	70,240	-43.904%
2026-07-13	1.4700	1.49000	1.30000	1.3200	-12.000%	95,638	-46.879%
2026-07-10	1.5900	1.59000	1.48000	1.5000	-5.660%	41,637	-53.253%
2026-07-09	1.5500	1.63000	1.51000	1.5900	+3.922%	54,821	-55.899%
2026-07-08	1.5700	1.58000	1.51000	1.5300	-4.969%	57,232	-54.170%
2026-07-07	1.6600	1.68000	1.56740	1.6100	-4.167%	79,228	-56.447%
2026-07-06	1.7100	1.74950	1.65450	1.6800	-2.326%	104,167	-58.262%
2026-07-02	1.7800	1.81500	1.72000	1.7200	-1.714%	92,862	-59.233%
2026-07-01	1.8200	1.86000	1.75000	1.7500	-4.891%	144,751	-59.931%
2026-06-30	1.8400	1.88000	1.75610	1.8400	+2.222%	157,952	-61.891%
2026-06-29	1.9500	1.95000	1.80000	1.8000	-0.552%	262,741	-61.044%
2026-06-26	1.7000	1.83000	1.69000	1.8100	+4.624%	162,036	-61.260%
2026-06-25	1.7600	1.88500	1.73000	1.7300	-6.486%	239,118	-59.468%
2026-06-24	1.8600	1.86000	1.71000	1.8500	+0.543%	254,250	-62.097%
2026-06-23	1.8000	1.90500	1.72000	1.8400	-4.167%	232,526	-61.891%
2026-06-22	1.8400	2.04000	1.75030	1.9200	+14.286%	1,489,209	-63.479%
2026-06-18	1.8800	1.88000	1.68000	1.6800	-8.696%	138,837	-58.262%
2026-06-17	1.8800	1.88470	1.76000	1.8400	-1.604%	127,831	-61.891%
2026-06-16	1.7600	1.94000	1.63000	1.8700	+3.889%	357,211	-62.503%
2026-06-15	1.9000	1.90000	1.76000	1.8000	-3.743%	249,550	-61.044%
2026-06-12	1.8800	1.90000	1.71000	1.8700	-2.604%	275,182	-62.503%
2026-06-11	1.7400	1.93000	1.71070	1.9200	+16.364%	472,860	-63.479%
2026-06-10	1.6000	1.67000	1.35000	1.6500	+3.125%	516,121	-57.503%
2026-06-09	1.7600	1.85280	1.57000	1.6000	-11.111%	460,542	-56.175%
2026-06-08	1.9100	1.99900	1.75000	1.8000	-11.765%	423,030	-61.044%
2026-06-05	1.9700	2.20000	1.96000	2.0400	+4.082%	748,288	-65.627%
2026-06-04	1.9600	2.28000	1.91000	1.9600	-7.109%	934,839	-64.224%
2026-06-03	2.2000	2.33000	1.86000	2.1100	-4.091%	977,017	-66.768%
2026-06-02	1.5900	2.58000	1.53000	2.2000	+33.333%	6,074,060	-68.127%
2026-06-01	1.8350	2.30000	1.45000	1.6500	+60.194%	64,614,245	-57.503%
2026-05-29	0.9830	1.19000	0.92000	1.0300	+15.084%	836,180	-31.922%
2026-05-28	0.8651	0.96010	0.74790	0.8950	+9.080%	1,243,433	-21.654%
2026-05-27	0.5976	0.95790	0.57000	0.8205	+37.345%	8,052,547	-14.540%
2026-05-26	0.5800	0.62310	0.55000	0.5974	+3.000%	30,004	+17.375%
2026-05-22	0.5900	0.62000	0.56000	0.5800	-1.695%	61,324	+20.897%
2026-05-21	0.6484	0.64850	0.58700	0.5900	-4.562%	29,440	+18.847%
2026-05-20	0.6191	0.66000	0.59070	0.6182	-0.802%	38,760	+13.426%
2026-05-19	0.5958	0.64500	0.56010	0.6232	-1.346%	24,175	+12.516%
2026-05-18	0.6100	0.63500	0.60000	0.6317	+0.589%	35,169	+11.002%
2026-05-15	0.6849	0.68490	0.59000	0.6280	-0.317%	28,717	+11.656%
2026-05-14	0.5897	0.65800	0.55000	0.6300	+7.362%	79,900	+11.302%
2026-05-13	0.6261	0.66360	0.55650	0.5868	-4.274%	59,688	+19.496%
2026-05-12	0.6110	0.62970	0.61100	0.6130	-2.652%	24,897	+14.388%
2026-05-11	0.6208	0.65000	0.61500	0.6297	+0.575%	57,638	+11.355%
2026-05-08	0.6591	0.66000	0.60600	0.6261	-2.202%	53,682	+11.995%
2026-05-07	0.7000	0.70000	0.63020	0.6402	-7.204%	66,157	+9.528%
2026-05-06	0.6775	0.69990	0.62090	0.6899	+2.970%	113,519	+1.638%
2026-05-05	0.6901	0.70000	0.64980	0.6700	-3.193%	99,262	+4.657%
2026-05-04	0.7011	0.71400	0.68510	0.6921	-5.192%	22,809	+1.315%
2026-05-01	0.7400	0.75000	0.67000	0.7300	+2.643%	21,603	-3.945%
2026-04-30	0.6964	0.76000	0.69110	0.7112	+0.879%	55,941	-1.406%
2026-04-29	0.6973	0.70750	0.67900	0.7050	-1.988%	21,881	-0.539%
2026-04-28	0.7500	0.75020	0.68000	0.7193	-2.494%	30,018	-2.516%
2026-04-27	0.7200	0.76780	0.70010	0.7377	+4.165%	60,992	-4.948%
2026-04-24	0.7050	0.73000	0.68000	0.7082	+0.898%	44,488	-0.988%
2026-04-23	0.7000	0.71400	0.68010	0.7019	-1.695%	46,164	-0.100%
2026-04-22	0.6921	0.71400	0.67200	0.7140	+3.478%	23,314	-1.793%
2026-04-21	0.7253	0.75900	0.67000	0.6900	-1.541%	48,194	+1.623%
2026-04-20	0.7315	0.73150	0.67000	0.7008	-3.987%	50,133	+0.057%
2026-04-17	0.7500	0.75000	0.70000	0.7299	+0.996%	39,428	-3.932%
2026-04-16	0.6601	0.76000	0.66010	0.7227	+1.289%	44,369	-2.975%
2026-04-15	0.6648	0.72000	0.66000	0.7135	+11.276%	70,262	-1.724%
2026-04-14	0.6425	0.69260	0.62900	0.6412	-0.218%	40,655	+9.357%
2026-04-13	0.6539	0.66840	0.62500	0.6426	-3.946%	72,912	+9.119%
2026-04-10	0.6756	0.71830	0.65000	0.6690	-1.473%	31,857	+4.813%
2026-04-09	0.7197	0.71970	0.66945	0.6790	-4.028%	32,770	+3.270%
2026-04-08	0.6700	0.74990	0.65720	0.7075	+2.151%	46,468	-0.890%
2026-04-07	0.6503	0.69999	0.63200	0.6926	+2.577%	51,419	+1.242%
2026-04-06	0.6651	0.69295	0.65040	0.6752	-4.901%	26,528	+3.851%
2026-04-02	0.6953	0.71000	0.66500	0.7100	+1.851%	36,411	-1.239%
2026-04-01	0.6672	0.72530	0.66650	0.6971	+3.751%	20,002	+0.588%
2026-03-31	0.6184	0.73000	0.60000	0.6719	+6.651%	91,752	+4.361%
2026-03-30	0.7083	0.70830	0.62750	0.6300	-11.230%	53,362	+11.302%
2026-03-27	0.8614	0.90910	0.65480	0.7097	-14.287%	1,160,919	-1.198%
2026-03-26	0.6980	0.83900	0.69800	0.8280	+10.356%	53,617	-15.314%
2026-03-25	0.7696	0.78500	0.66330	0.7503	+4.208%	91,048	-6.544%
2026-03-24	0.6600	0.77000	0.66000	0.7200	+8.189%	47,256	-2.611%
2026-03-23	0.6085	0.67400	0.59000	0.6655	+5.534%	103,949	+5.364%
2026-03-20	0.6643	0.66430	0.59010	0.6306	+0.864%	101,921	+11.196%
2026-03-19	0.6820	0.74970	0.61000	0.6252	-9.391%	137,589	+12.156%
2026-03-18	0.8550	0.85500	0.69000	0.6900	-14.179%	132,004	+1.623%
2026-03-17	0.8405	0.87500	0.80000	0.8040	-5.456%	45,980	-12.786%
2026-03-16	0.8504	0.87515	0.83000	0.8504	-3.364%	46,467	-17.545%
2026-03-13	0.8400	0.88000	0.83100	0.8800	+1.734%	17,110	-20.318%
2026-03-12	0.8500	0.90000	0.82000	0.8650	-1.705%	37,316	-18.936%
2026-03-11	0.8838	0.92000	0.85000	0.8800	+2.100%	45,568	-20.318%
2026-03-10	0.8300	0.89430	0.83000	0.8619	+0.525%	37,935	-18.645%
2026-03-09	0.8800	0.89000	0.82400	0.8574	-0.314%	16,970	-18.218%
2026-03-06	0.8831	0.91840	0.82700	0.8601	-5.160%	64,776	-18.475%
2026-03-05	0.8878	0.94260	0.88770	0.9069	-0.352%	20,832	-22.682%
2026-03-04	0.8813	0.94000	0.86120	0.9101	-1.312%	38,473	-22.954%
2026-03-03	0.9231	0.97990	0.90000	0.9222	-5.898%	44,596	-23.964%
2026-03-02	0.9564	1.04000	0.93770	0.9800	-1.080%	23,469	-28.449%
2026-02-27	0.9865	0.99970	0.93260	0.9907	+3.187%	44,597	-29.222%
2026-02-26	1.0200	1.06000	0.95580	0.9601	-3.990%	54,013	-26.966%
2026-02-25	1.0000	1.00500	0.94920	1.0000	+5.363%	126,377	-29.880%
2026-02-24	1.0400	1.06000	0.85910	0.9491	-6.030%	82,651	-26.119%
2026-02-23	1.0000	1.05000	0.95010	1.0100	+1.040%	199,945	-30.574%
2026-02-20	0.8740	0.99960	0.87000	0.9996	+9.031%	109,768	-29.852%
2026-02-19	0.8750	0.92000	0.86500	0.9168	+2.654%	79,511	-23.517%
2026-02-18	0.9400	0.94000	0.86190	0.8931	-0.767%	43,005	-21.487%
2026-02-17	0.8727	0.90000	0.83030	0.9000	+2.273%	47,056	-22.089%
2026-02-13	0.9220	0.92200	0.84000	0.8800	-1.124%	20,585	-20.318%
2026-02-12	0.9000	0.91000	0.82250	0.8900	+1.136%	65,592	-21.213%
2026-02-11	0.9300	0.93000	0.82000	0.8800	-4.348%	95,570	-20.318%
2026-02-10	0.8500	0.92800	0.83660	0.9200	+9.969%	129,588	-23.783%
2026-02-09	0.9000	0.94990	0.73500	0.8366	+14.290%	265,926	-16.185%
2026-02-06	0.7378	0.80000	0.70500	0.7320	-0.786%	359,895	-4.208%
2026-02-05	0.8688	0.86880	0.73525	0.7378	-15.448%	203,467	-4.961%
2026-02-04	0.8600	0.99000	0.80000	0.8726	-1.267%	190,707	-19.642%
2026-02-03	1.0000	1.00000	0.85000	0.8838	-10.283%	270,804	-20.661%
2026-02-02	1.0400	1.09050	0.98510	0.9851	-0.132%	256,964	-28.819%
2026-01-30	1.1200	1.15000	0.97870	0.9864	-15.692%	328,692	-28.913%
2026-01-29	1.2700	1.27000	1.06000	1.1700	-13.333%	714,616	-40.068%
2026-01-28	1.4000	1.50000	1.35000	1.3500	-12.338%	976,656	-48.059%
2026-01-27	1.7000	1.70000	1.30000	1.5400	+18.462%	57,506,805	-54.468%
2026-01-26	1.3600	1.36000	1.30000	1.3000	-2.256%	54,168	-46.062%
2026-01-23	1.3300	1.47000	1.31000	1.3300	-0.746%	49,261	-47.278%
2026-01-22	1.3200	1.40000	1.30000	1.3400	+1.515%	26,638	-47.672%
2026-01-21	1.3600	1.36000	1.29000	1.3200	-2.222%	31,533	-46.879%
2026-01-20	1.3900	1.40000	1.26000	1.3500	+3.846%	71,454	-48.059%
2026-01-16	1.3600	1.37000	1.30000	1.3000	-5.797%	80,768	-46.062%
2026-01-15	1.3700	1.42000	1.37000	1.3800	+0.730%	32,557	-49.188%
2026-01-14	1.4100	1.47000	1.36000	1.3700	-3.521%	59,924	-48.818%
2026-01-13	1.4000	1.44900	1.35000	1.4200	+2.158%	45,014	-50.620%
2026-01-12	1.4000	1.43000	1.32000	1.3900	-2.113%	77,435	-49.554%
2026-01-09	1.4000	1.42000	1.37230	1.4200	-1.389%	73,608	-50.620%
2026-01-08	1.4400	1.50000	1.35000	1.4400	+2.128%	62,434	-51.306%
2026-01-07	1.4500	1.46000	1.41000	1.4100	-1.399%	48,976	-50.270%
2026-01-06	1.4500	1.45000	1.39000	1.4300	-0.694%	41,472	-50.965%
2026-01-05	1.5000	1.50000	1.41000	1.4400	+2.128%	55,523	-51.306%
2026-01-02	1.7000	1.70000	1.32000	1.4100	-5.369%	165,066	-50.270%
2025-12-31	1.4400	1.52000	1.40000	1.4900	+4.930%	63,341	-52.940%
2025-12-30	1.4200	1.55980	1.40000	1.4200	+1.429%	155,112	-50.620%
2025-12-29	1.4100	1.59000	1.40000	1.4000	-4.110%	70,945	-49.914%
2025-12-26	1.4600	1.48320	1.41000	1.4600	0.000%	50,905	-51.973%
2025-12-24	1.4400	1.49000	1.43000	1.4600	-2.667%	23,005	-51.973%
2025-12-23	1.6800	1.68000	1.45000	1.5000	+2.041%	122,135	-53.253%
2025-12-22	1.6200	1.62000	1.45000	1.4700	+1.379%	53,543	-52.299%
2025-12-19	1.6600	1.70000	1.41000	1.4500	-2.027%	237,602	-51.641%
2025-12-18	1.3900	1.52000	1.39000	1.4800	+6.475%	28,599	-52.622%
2025-12-17	1.3000	1.45000	1.28000	1.3900	+5.303%	110,077	-49.554%
2025-12-16	1.3600	1.42610	1.30000	1.3200	-7.042%	96,571	-46.879%
2025-12-15	1.5300	1.61000	1.35000	1.4200	+0.709%	379,326	-50.620%
2025-12-12	1.6400	1.77000	1.41000	1.4100	-14.545%	119,398	-50.270%
2025-12-11	1.7300	1.75000	1.61000	1.6500	-5.714%	69,122	-57.503%
2025-12-10	1.7300	1.77000	1.65000	1.7500	-1.685%	63,561	-59.931%
2025-12-09	1.8100	1.84930	1.75000	1.7800	-1.657%	102,666	-60.607%
2025-12-08	1.8700	1.90000	1.81000	1.8100	-3.209%	54,422	-61.260%
2025-12-05	1.8600	2.07000	1.86000	1.8700	+0.538%	30,231	-62.503%
2025-12-04	1.8800	1.91000	1.83000	1.8600	-1.587%	37,989	-62.301%
2025-12-03	2.0500	2.05000	1.80000	1.8900	-2.073%	72,329	-62.899%
2025-12-02	1.9700	2.07000	1.83000	1.9300	-4.455%	41,603	-63.668%
2025-12-01	2.2000	2.20000	1.94000	2.0200	+0.498%	81,460	-65.287%
2025-11-28	2.1800	2.18000	1.99000	2.0100	+3.608%	95,423	-65.114%
2025-11-26	2.1000	2.10000	1.94000	1.9400	+1.042%	93,348	-63.856%
2025-11-25	1.7500	1.99000	1.75000	1.9200	+7.865%	84,110	-63.479%
2025-11-24	1.8400	1.85000	1.75000	1.7800	+5.952%	278,663	-60.607%
2025-11-21	1.7500	1.99000	1.35000	1.6800	-3.448%	397,745	-58.262%
2025-11-20	1.8200	2.00000	1.74000	1.7400	-1.695%	147,272	-59.701%
2025-11-19	2.0900	2.10000	1.77000	1.7700	-11.055%	115,828	-60.384%
2025-11-18	2.1600	2.16000	1.95000	1.9900	-3.398%	131,846	-64.764%
2025-11-17	2.1900	2.22000	2.05000	2.0600	-5.069%	59,566	-65.961%
2025-11-14	2.2300	2.23000	2.10000	2.1700	-0.459%	58,288	-67.687%
2025-11-13	2.2000	2.32000	2.18000	2.1800	-1.802%	112,453	-67.835%
2025-11-12	2.3100	2.31000	2.15000	2.2200	+0.909%	63,118	-68.414%
2025-11-11	2.2100	2.30000	2.19000	2.2000	0.000%	47,301	-68.127%
2025-11-10	2.3300	2.39000	2.20000	2.2000	-4.348%	73,749	-68.127%
2025-11-07	2.4700	2.47000	2.10000	2.3000	+0.437%	217,323	-69.513%
2025-11-06	2.5500	2.55000	2.21000	2.2900	-6.911%	247,004	-69.380%
2025-11-05	2.3300	2.56000	2.31020	2.4600	+6.957%	135,586	-71.496%
2025-11-04	2.6100	2.62000	2.30000	2.3000	-10.156%	269,895	-69.513%
2025-11-03	2.6100	2.75000	2.55000	2.5600	-0.389%	238,791	-72.609%
2025-10-31	2.8800	2.93000	2.54000	2.5700	-10.453%	296,199	-72.716%
2025-10-30	3.0200	3.15000	2.85000	2.8700	-4.651%	671,162	-75.568%
2025-10-29	2.7600	3.24940	2.71000	3.0100	+25.417%	12,973,100	-76.704%
2025-10-28	3.3900	3.39000	2.33000	2.4000	-27.711%	814,643	-70.783%
2025-10-27	4.0000	4.06000	3.17000	3.3200	-46.452%	1,656,066	-78.880%
2025-10-24	9.9700	10.00000	5.68000	6.2000	+91.950%	21,920,565	-88.690%
2025-10-23	3.1700	3.35590	3.17000	3.2300	-0.820%	51,356	-78.291%
2025-10-22	3.2900	3.29000	3.25670	3.2567	-1.012%	767	-78.469%
2025-10-21	3.2200	3.34000	3.20000	3.2900	+2.809%	2,169	-78.687%
2025-10-20	3.1900	3.46000	3.19000	3.2001	+0.733%	6,984	-78.088%
2025-10-17	3.1700	3.38000	3.17000	3.1768	-1.034%	2,218	-77.927%
2025-10-16	3.2100	3.36000	3.21000	3.2100	+0.312%	1,799	-78.156%
2025-10-15	3.0500	3.40000	3.05000	3.2000	+1.266%	10,069	-78.088%
2025-10-14	3.4600	3.46000	3.07000	3.1600	-8.934%	15,890	-77.810%
2025-10-13	3.0700	3.47000	3.07000	3.4700	+6.766%	55,646	-79.793%
2025-10-10	3.3500	3.35000	3.25010	3.2501	-1.512%	1,085	-78.425%
2025-10-09	3.3100	3.38390	3.30000	3.3000	+0.610%	5,195	-78.752%
2025-10-08	3.0100	3.39000	3.00000	3.2800	+3.797%	13,149	-78.622%
2025-10-07	3.2500	3.29000	3.03150	3.1600	-1.863%	2,054	-77.810%
2025-10-06	3.0500	3.28420	3.05000	3.2200	-2.424%	5,403	-78.224%
2025-10-03	3.2600	3.30000	3.17000	3.3000	-0.251%	6,864	-78.752%
2025-10-02	3.3100	3.36000	3.26000	3.3083	+1.320%	2,452	-78.805%
2025-10-01	3.3000	3.40000	3.20000	3.2652	+2.679%	7,043	-78.525%
2025-09-30	3.2200	3.29000	3.18000	3.1800	-0.141%	2,959	-77.950%
2025-09-29	3.1500	3.30000	3.15000	3.1845	+0.775%	5,028	-77.981%
2025-09-26	3.2000	3.20000	3.05000	3.1600	+1.126%	6,255	-77.810%
2025-09-25	3.1500	3.15000	2.99010	3.1248	-0.800%	7,756	-77.560%
2025-09-24	2.9000	3.15000	2.90000	3.1500	+7.143%	6,579	-77.740%
2025-09-23	3.0000	3.08000	2.89000	2.9400	0.000%	5,007	-76.150%
2025-09-22	2.9700	2.97000	2.90000	2.9400	+2.797%	2,098	-76.150%
2025-09-19	3.1000	3.10000	2.86000	2.8600	-5.921%	7,415	-75.483%
2025-09-18	3.0200	3.22000	3.00000	3.0400	-1.935%	8,368	-76.934%
2025-09-17	3.0900	3.10000	3.00000	3.1000	+0.324%	6,334	-77.381%
2025-09-16	3.0100	3.09000	3.00000	3.0900	+2.658%	9,199	-77.307%
2025-09-15	3.0000	3.17450	3.00000	3.0100	+2.034%	4,130	-76.704%
2025-09-12	2.8600	3.02000	2.82060	2.9500	+7.273%	23,553	-76.231%
2025-09-11	3.5000	3.50000	2.56000	2.7500	-19.825%	164,181	-74.502%
2025-09-10	3.4947	3.69000	3.43000	3.4300	+0.292%	3,202	-79.557%
2025-09-09	3.4400	3.59000	3.41000	3.4200	-0.581%	2,140	-79.497%
2025-09-08	3.5700	3.57000	3.44000	3.4400	-1.714%	2,437	-79.616%
2025-09-05	3.4100	3.61000	3.41000	3.5000	0.000%	8,709	-79.966%
2025-09-04	3.5700	3.68000	3.42000	3.5000	-1.961%	7,527	-79.966%
2025-09-03	3.5400	3.57000	3.45000	3.5700	+1.225%	3,684	-80.359%
2025-09-02	3.7700	3.80000	3.40000	3.5268	-6.217%	17,836	-80.118%
2025-08-29	3.7724	3.77240	3.76060	3.7606	-1.037%	1,098	-81.354%
2025-08-28	3.7500	4.20000	3.75000	3.8000	+0.662%	6,564	-81.547%
2025-08-27	3.9400	4.50000	3.60000	3.7750	+7.299%	34,951	-81.425%
2025-08-26	3.6000	3.60000	3.51360	3.5182	+0.808%	1,370	-80.069%
2025-08-25	3.7000	3.70000	3.32980	3.4900	-0.570%	19,414	-79.908%
2025-08-22	3.5000	3.67760	3.50000	3.5100	-4.360%	3,517	-80.023%
2025-08-21	3.7500	3.75000	3.48000	3.6700	+3.672%	7,027	-80.894%
2025-08-20	3.5000	3.54000	3.26210	3.5400	+3.691%	2,212	-80.192%
2025-08-19	3.5000	3.69000	3.23000	3.4140	-4.637%	8,563	-79.461%
2025-08-18	3.3400	3.66200	3.34000	3.5800	+2.151%	17,074	-80.413%
2025-08-15	3.6000	3.60000	3.28200	3.5046	+1.289%	1,713	-79.992%
2025-08-14	3.2500	3.49000	3.25000	3.4600	+8.125%	3,743	-79.734%
2025-08-13	3.3900	3.48990	3.20000	3.2000	-2.736%	9,043	-78.088%
2025-08-12	3.4900	3.59000	3.29000	3.2900	-5.731%	8,085	-78.687%
2025-08-11	3.7900	3.79000	3.06000	3.4900	-5.950%	18,018	-79.908%
2025-08-08	3.7200	3.77200	3.70000	3.7108	-2.347%	738	-81.104%
2025-08-07	3.8000	3.80000	3.80000	3.8000	0.000%	886	-81.547%
2025-08-06	3.7752	3.80000	3.77520	3.8000	+0.529%	806	-81.547%
2025-08-05	3.8000	3.80000	3.74820	3.7800	+2.162%	1,736	-81.450%
2025-08-04	3.8400	3.84000	3.70000	3.7000	-3.141%	975	-81.049%
2025-08-01	3.8300	3.83000	3.76000	3.8200	-0.679%	3,029	-81.644%
2025-07-31	3.8900	3.89000	3.70000	3.8461	-0.360%	3,106	-81.769%
2025-07-30	3.8900	3.89000	3.70000	3.8600	+4.274%	5,544	-81.834%
2025-07-29	3.7200	3.96000	3.70000	3.7018	-4.098%	4,447	-81.058%
2025-07-28	3.8400	3.86000	3.70000	3.8600	+2.116%	3,902	-81.834%
2025-07-25	3.8910	3.90000	3.78000	3.7800	-0.787%	2,376	-81.450%
2025-07-24	3.8500	3.85000	3.78000	3.8100	+0.791%	3,658	-81.596%
2025-07-23	3.7100	3.80000	3.71000	3.7801	+1.616%	2,115	-81.450%
2025-07-22	3.7100	3.85600	3.71000	3.7200	-0.710%	1,281	-81.151%
2025-07-21	3.7200	3.85000	3.70000	3.7466	-0.621%	8,298	-81.284%
2025-07-18	3.7200	3.90000	3.70000	3.7700	-0.265%	6,687	-81.401%
2025-07-17	3.8900	3.89000	3.71410	3.7800	-1.818%	3,199	-81.450%
2025-07-16	3.5100	3.85000	3.51000	3.8500	+1.116%	11,871	-81.787%
2025-07-15	3.7800	3.80750	3.78000	3.8075	+0.728%	1,187	-81.584%
2025-07-14	3.5300	4.00000	3.53000	3.7800	-4.558%	19,882	-81.450%
2025-07-11	3.8200	3.98000	3.80000	3.9605	+1.551%	5,332	-82.295%
2025-07-10	3.9800	3.98000	3.84000	3.9000	-1.266%	3,226	-82.021%
2025-07-09	3.8200	3.99000	3.69000	3.9500	+2.597%	3,312	-82.248%
2025-07-08	3.9800	4.00000	3.71000	3.8500	-3.266%	21,742	-81.787%
2025-07-07	4.0000	4.00000	3.81000	3.9800	+4.737%	11,621	-82.382%
2025-07-03	3.9300	3.93000	3.70000	3.8000	-1.809%	3,941	-81.547%
2025-07-02	3.1100	3.94000	3.10000	3.8700	+1.309%	22,063	-81.881%
2025-07-01	2.8600	3.82000	2.74000	3.8200	+25.452%	375,180	-81.644%
2025-06-30	3.2900	3.29000	3.04500	3.0450	-1.774%	4,856	-76.972%
2025-06-27	3.1000	3.10000	3.05500	3.1000	+1.806%	17,883	-77.381%
2025-06-26	3.1000	3.10000	2.90000	3.0450	-1.774%	12,928	-76.972%
2025-06-25	3.3900	3.39000	3.09900	3.1000	+0.649%	4,974	-77.381%
2025-06-24	3.1300	3.13000	3.01000	3.0800	+0.654%	15,347	-77.234%
2025-06-23	3.0300	3.10000	3.02000	3.0600	0.000%	4,397	-77.085%
2025-06-20	3.1000	3.11000	3.01000	3.0600	-1.608%	6,574	-77.085%
2025-06-18	3.2700	3.42000	3.10000	3.1100	-4.893%	33,187	-77.453%
2025-06-17	3.5600	3.56000	3.23000	3.2700	-7.365%	13,885	-78.557%
2025-06-16	3.5215	3.74000	3.52150	3.5300	-8.903%	15,098	-80.136%
2025-06-12	3.7800	3.87500	3.76000	3.8750	+1.562%	853	-81.905%
2025-06-11	3.9600	3.96000	3.70000	3.8154	-4.615%	4,436	-81.622%
2025-06-10	4.0200	4.02000	4.00000	4.0000	0.000%	567	-82.470%
2025-06-09	4.0500	4.05000	3.80000	4.0000	-0.047%	8,181	-82.470%
2025-06-06	4.2100	4.21000	4.00000	4.0019	-6.933%	2,713	-82.478%
2025-06-05	4.8000	6.12000	4.06000	4.3000	-1.376%	41,188	-83.693%
2025-06-04	4.3300	4.70000	4.33000	4.3600	+0.230%	3,165	-83.917%
2025-06-03	4.4500	4.45000	4.30000	4.3500	-3.118%	4,473	-83.880%
2025-06-02	4.4700	4.76000	4.30000	4.4900	-0.222%	13,941	-84.383%
2025-05-30	4.7100	5.98000	4.25000	4.5000	+1.351%	17,518	-84.418%
2025-05-29	4.4400	4.44000	4.44000	4.4400	+3.256%	214	-84.207%
2025-05-28	4.2400	4.30000	4.21500	4.3000	-1.602%	943	-83.693%
2025-05-27	4.2000	4.37000	4.16000	4.3700	+4.048%	1,607	-83.954%
2025-05-23	4.3000	4.30000	4.20000	4.2000	-2.326%	511	-83.305%
2025-05-22	4.2000	4.30000	4.20000	4.3000	-3.371%	702	-83.693%
2025-05-20	4.3000	4.48000	4.14000	4.4500	+3.582%	2,989	-84.243%
2025-05-19	4.3400	4.44000	4.29610	4.2961	+1.085%	847	-83.678%
2025-05-16	4.3900	4.39000	4.25000	4.2500	+0.950%	1,541	-83.501%
2025-05-15	4.1700	4.21000	4.17000	4.2100	+0.959%	919	-83.344%
2025-05-14	4.1700	4.17000	4.17000	4.1700	-6.292%	299	-83.185%
2025-05-13	4.2700	4.46000	4.27000	4.4500	+6.843%	2,004	-84.243%
2025-05-12	4.0000	4.25000	4.00000	4.1650	-4.032%	1,049	-83.164%
2025-05-09	4.2500	4.34000	4.25000	4.3400	+2.844%	794	-83.843%
2025-05-08	3.9200	4.23940	3.92000	4.2200	+3.464%	1,693	-83.384%
2025-05-07	3.9669	4.08790	3.96690	4.0787	-4.031%	906	-82.808%
2025-05-06	4.1700	4.25000	4.17000	4.2500	+1.850%	3,089	-83.501%
2025-05-05	3.9800	4.17280	3.84000	4.1728	+5.108%	2,833	-83.196%
2025-05-01	3.9600	4.07000	3.82000	3.9700	+2.057%	5,462	-82.338%
2025-04-30	4.0600	4.06000	3.88000	3.8900	-1.519%	1,278	-81.974%
2025-04-29	3.9500	4.18000	3.85000	3.9500	-3.186%	8,080	-82.248%
2025-04-28	4.1000	4.15000	4.08000	4.0800	+0.990%	2,624	-82.814%
2025-04-25	4.1900	4.19000	3.89000	4.0400	+3.061%	4,139	-82.644%
2025-04-24	3.7600	4.22000	3.76000	3.9200	+2.350%	11,707	-82.112%
2025-04-23	3.6000	4.00000	3.60000	3.8300	+2.270%	9,282	-81.692%
2025-04-22	3.8631	3.86310	3.74500	3.7450	-3.230%	1,680	-81.276%
2025-04-21	3.6200	4.11000	3.51000	3.8700	-0.258%	14,252	-81.881%
2025-04-17	3.8300	4.03000	3.61000	3.8800	+0.028%	10,199	-81.928%
2025-04-16	3.7700	3.91380	3.54000	3.8789	+1.319%	4,974	-81.923%
2025-04-15	3.8000	3.87000	3.55000	3.8284	+1.013%	20,109	-81.684%
2025-04-14	3.5900	4.21000	3.59000	3.7900	+3.836%	25,655	-81.499%
2025-04-11	3.9500	3.95000	3.50000	3.6500	-3.947%	8,267	-80.789%
2025-04-10	3.8500	3.85000	3.65000	3.8000	-1.590%	1,174	-81.547%
2025-04-09	3.7700	3.99000	3.50000	3.8614	+8.405%	4,925	-81.841%
2025-04-08	3.3600	3.69080	3.36000	3.5620	+2.063%	2,423	-80.314%
2025-04-07	3.6251	3.62510	3.34000	3.4900	-3.324%	5,295	-79.908%
2025-04-04	3.8000	3.90000	3.61000	3.6100	-6.959%	2,332	-80.576%
2025-04-03	3.7000	3.88000	3.61000	3.8800	+1.042%	9,772	-81.928%
2025-04-02	3.7700	3.92000	3.76000	3.8400	-2.208%	2,944	-81.740%
2025-04-01	3.9100	3.96500	3.77830	3.9267	-1.091%	7,415	-82.143%
2025-03-31	4.0700	4.15000	3.97000	3.9700	0.000%	7,980	-82.338%
2025-03-28	3.9700	3.97000	3.97000	3.9700	-0.251%	269	-82.338%
2025-03-27	3.9500	4.14000	3.95000	3.9800	-3.632%	2,318	-82.382%
2025-03-26	4.1900	4.19000	4.09000	4.1300	+5.089%	4,817	-83.022%

.dark-mode .QCzKR0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCzKR0{ color: #333333; background-color: white; border: 2px solid #333333; }GNTAGenenta Science S.p.A.stock NASDAQ ADR

GNTA
Genenta Science S.p.A.
stock NASDAQ ADR