Genenta Science S.p.A. - American Depositary Shares (GNTA)
1.3900
+0.0700 (5.30%)
NASDAQ · Last Trade: Dec 17th, 10:25 PM EST
Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 1.30 | 1.45 | 1.28 | 1.39 | 109,953 | 1.39 |
| 12/16/2025 | 1.36 | 1.43 | 1.30 | 1.32 | 96,216 | 1.32 |
| 12/15/2025 | 1.53 | 1.61 | 1.35 | 1.42 | 376,120 | 1.42 |
| 12/12/2025 | 1.64 | 1.77 | 1.41 | 1.41 | 119,398 | 1.41 |
| 12/11/2025 | 1.73 | 1.75 | 1.61 | 1.65 | 69,061 | 1.65 |
| 12/10/2025 | 1.73 | 1.77 | 1.65 | 1.75 | 63,554 | 1.75 |
| 12/09/2025 | 1.81 | 1.85 | 1.75 | 1.78 | 102,614 | 1.78 |
| 12/08/2025 | 1.87 | 1.90 | 1.81 | 1.81 | 54,421 | 1.81 |
| 12/05/2025 | 1.86 | 2.07 | 1.86 | 1.87 | 30,231 | 1.87 |
| 12/04/2025 | 1.88 | 1.91 | 1.83 | 1.86 | 37,949 | 1.86 |
| 12/03/2025 | 2.05 | 2.05 | 1.80 | 1.89 | 72,328 | 1.89 |
| 12/02/2025 | 1.97 | 2.07 | 1.83 | 1.93 | 41,444 | 1.93 |
| 12/01/2025 | 2.20 | 2.20 | 1.94 | 2.02 | 81,455 | 2.02 |
| 11/28/2025 | 2.18 | 2.18 | 1.99 | 2.01 | 95,423 | 2.01 |
| 11/26/2025 | 2.10 | 2.10 | 1.94 | 1.94 | 93,348 | 1.94 |
| 11/25/2025 | 1.75 | 1.99 | 1.75 | 1.92 | 84,090 | 1.92 |
| 11/24/2025 | 1.84 | 1.85 | 1.75 | 1.78 | 278,579 | 1.78 |
| 11/21/2025 | 1.75 | 1.99 | 1.35 | 1.68 | 397,745 | 1.68 |
| 11/20/2025 | 1.82 | 2.00 | 1.74 | 1.74 | 147,086 | 1.74 |
| 11/19/2025 | 2.09 | 2.10 | 1.77 | 1.77 | 115,318 | 1.77 |
| 11/18/2025 | 2.16 | 2.16 | 1.95 | 1.99 | 131,798 | 1.99 |
| 11/17/2025 | 2.19 | 2.22 | 2.05 | 2.06 | 59,271 | 2.06 |
| 11/14/2025 | 2.23 | 2.23 | 2.10 | 2.17 | 58,288 | 2.17 |
| 11/13/2025 | 2.20 | 2.32 | 2.18 | 2.18 | 111,158 | 2.18 |
| 11/12/2025 | 2.31 | 2.31 | 2.15 | 2.22 | 62,099 | 2.22 |
| 11/11/2025 | 2.21 | 2.30 | 2.19 | 2.20 | 47,068 | 2.20 |
| 11/10/2025 | 2.33 | 2.39 | 2.20 | 2.20 | 72,783 | 2.20 |
| 11/07/2025 | 2.47 | 2.47 | 2.10 | 2.30 | 217,323 | 2.30 |
| 11/06/2025 | 2.55 | 2.55 | 2.21 | 2.29 | 241,933 | 2.29 |
| 11/05/2025 | 2.33 | 2.56 | 2.31 | 2.46 | 134,630 | 2.46 |
| 11/04/2025 | 2.61 | 2.62 | 2.30 | 2.30 | 269,443 | 2.30 |
| 11/03/2025 | 2.61 | 2.75 | 2.55 | 2.56 | 236,973 | 2.56 |
| 10/31/2025 | 2.88 | 2.93 | 2.54 | 2.57 | 296,199 | 2.57 |
| 10/30/2025 | 3.02 | 3.15 | 2.85 | 2.87 | 669,018 | 2.87 |
| 10/29/2025 | 2.76 | 3.25 | 2.71 | 3.01 | 12,953,908 | 3.01 |
| 10/28/2025 | 3.39 | 3.39 | 2.33 | 2.40 | 808,761 | 2.40 |
| 10/27/2025 | 4.00 | 4.06 | 3.17 | 3.32 | 1,643,370 | 3.32 |
| 10/24/2025 | 9.97 | 10.00 | 5.68 | 6.20 | 21,921,967 | 6.20 |
| 10/23/2025 | 3.17 | 3.36 | 3.17 | 3.23 | 51,356 | 3.23 |
| 10/22/2025 | 3.29 | 3.29 | 3.26 | 3.26 | 767 | 3.26 |
| 10/21/2025 | 3.22 | 3.34 | 3.20 | 3.29 | 2,169 | 3.29 |
| 10/20/2025 | 3.19 | 3.46 | 3.19 | 3.20 | 6,984 | 3.20 |
| 10/17/2025 | 3.17 | 3.38 | 3.17 | 3.18 | 2,218 | 3.18 |
| 10/16/2025 | 3.21 | 3.36 | 3.21 | 3.21 | 1,799 | 3.21 |
| 10/15/2025 | 3.05 | 3.40 | 3.05 | 3.20 | 10,069 | 3.20 |
| 10/14/2025 | 3.46 | 3.46 | 3.07 | 3.16 | 15,890 | 3.16 |
| 10/13/2025 | 3.07 | 3.47 | 3.07 | 3.47 | 55,646 | 3.47 |
| 10/10/2025 | 3.35 | 3.35 | 3.25 | 3.25 | 1,085 | 3.25 |
| 10/09/2025 | 3.31 | 3.38 | 3.30 | 3.30 | 5,195 | 3.30 |
| 10/08/2025 | 3.01 | 3.39 | 3.00 | 3.28 | 13,149 | 3.28 |
| 10/07/2025 | 3.25 | 3.29 | 3.03 | 3.16 | 2,054 | 3.16 |
| 10/06/2025 | 3.05 | 3.28 | 3.05 | 3.22 | 5,403 | 3.22 |
| 10/03/2025 | 3.26 | 3.30 | 3.17 | 3.30 | 6,864 | 3.30 |
| 10/02/2025 | 3.31 | 3.36 | 3.26 | 3.31 | 2,452 | 3.31 |
| 10/01/2025 | 3.30 | 3.40 | 3.20 | 3.27 | 7,043 | 3.27 |
| 9/30/2025 | 3.22 | 3.29 | 3.18 | 3.18 | 2,959 | 3.18 |
| 9/29/2025 | 3.15 | 3.30 | 3.15 | 3.18 | 5,028 | 3.18 |
| 9/26/2025 | 3.20 | 3.20 | 3.05 | 3.16 | 6,255 | 3.16 |
| 9/25/2025 | 3.15 | 3.15 | 2.99 | 3.12 | 7,756 | 3.12 |
| 9/24/2025 | 2.90 | 3.15 | 2.90 | 3.15 | 6,579 | 3.15 |
| 9/23/2025 | 3.00 | 3.08 | 2.89 | 2.94 | 5,007 | 2.94 |
| 9/22/2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2,098 | 2.94 |
| 9/19/2025 | 3.10 | 3.10 | 2.86 | 2.86 | 7,415 | 2.86 |
| 9/18/2025 | 3.02 | 3.22 | 3.00 | 3.04 | 8,368 | 3.04 |