Genenta Science SPA (GNTA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 3.2277999 | 0 | 0.00 | 3.07 | 3.2277999 | 3.07 | 1 |
| 1720478100 | 3.2277999 | 0.13 | 4.34 | 2.94 | 3.2599999 | 2.79 | 2186 |
| 1720218900 | 3.0936 | 0 | 0.00 | 2.99 | 3.0936 | 2.99 | 155 |
| 1720040640 | 3.0936 | 0 | 0.00 | 3.0936 | 3.0936 | 3.0936 | 0 |
| 1719959700 | 3.0936 | 0.01 | 0.34 | 3.3 | 3.3 | 3.0936 | 665 |
| 1719873300 | 3.083 | -0.03 | -0.87 | 3.1 | 3.12 | 3.06 | 4641 |
| 1719614100 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1719527700 | 3.11 | -0.23 | -6.89 | 3.16 | 3.3 | 3.11 | 3948 |
| 1719441300 | 3.34 | 0 | 0.00 | 3.2799999 | 3.34 | 3.2799999 | 74 |
| 1719354900 | 3.34 | 0 | 0.00 | 3.3 | 3.34 | 3.3 | 33 |
| 1719268500 | 3.34 | 0.24 | 7.74 | 3.1 | 3.43 | 3.1 | 1882 |
| 1719009300 | 3.1 | -0.13 | -3.88 | 3.21 | 3.21 | 3.1 | 4366 |
| 1718922900 | 3.225 | 0 | 0.00 | 3.23 | 3.23 | 3.225 | 123 |
| 1718750100 | 3.225 | -0.07 | -1.98 | 3.3 | 3.3 | 3.225 | 1808 |
| 1718663700 | 3.29 | 0.05 | 1.63 | 3.2 | 3.3 | 3.2 | 1997 |
| 1718404500 | 3.2373 | 0.07 | 2.12 | 3.22 | 3.2373 | 3.17 | 453 |
| 1718318100 | 3.17 | 0.02 | 0.63 | 3.16 | 3.17 | 3.16 | 117 |
| 1718231700 | 3.15 | -0.15 | -4.55 | 3.17 | 3.17 | 3.15 | 1125 |
| 1718145300 | 3.3 | 0 | 0.00 | 3.17 | 3.3 | 3.15 | 1203 |
| 1718058900 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.25 | 464 |
| 1717799700 | 3.3 | 0.12 | 3.77 | 3.15 | 3.3 | 3.15 | 1636 |
| 1717713300 | 3.18 | -0.02 | -0.66 | 3.15 | 3.3 | 3.15 | 3127 |
| 1717626900 | 3.201 | -0.1 | -3.00 | 3.2 | 3.299 | 3.2 | 2145 |
| 1717540500 | 3.3 | 0 | 0.00 | 3.3 | 3.4 | 3.3 | 8 |
| 1717454100 | 3.3 | 0.11 | 3.45 | 3.5 | 3.5 | 3.2 | 1475 |
| 1717194900 | 3.19 | -0.13 | -3.92 | 3.49 | 3.49 | 3.18 | 1231 |
| 1717108500 | 3.32 | -0.18 | -5.14 | 3.49 | 3.49 | 3.32 | 302 |
| 1717022100 | 3.5 | 0.1 | 2.94 | 3.32 | 3.5 | 3.32 | 2821 |
| 1716935700 | 3.4 | 0.1 | 3.03 | 3.2 | 3.5 | 3.2 | 3352 |
| 1716590100 | 3.3 | 0 | 0.00 | 3.2799999 | 3.3 | 3.04 | 162 |
| 1716503700 | 3.3 | 0.27 | 9.00 | 3.3 | 3.3 | 3.05 | 3131 |
| 1716417300 | 3.0276 | 0 | 0.00 | 3.09 | 3.09 | 3.0276 | 7 |
| 1716330900 | 3.0276 | -0.01 | -0.20 | 3.06 | 3.06 | 3.02 | 954 |
| 1716244500 | 3.0337 | -0.27 | -8.07 | 3.13 | 3.13 | 3 | 1540 |
| 1715985300 | 3.3 | 0.12 | 3.77 | 3.34 | 3.34 | 3.05 | 1686 |
| 1715898900 | 3.18 | -0.02 | -0.63 | 3.38 | 3.38 | 3.18 | 1341 |
| 1715812500 | 3.2 | -0.02 | -0.62 | 3.14 | 3.3735 | 3.0016 | 3556 |
| 1715726100 | 3.22 | -0.29 | -8.15 | 3.45 | 3.5 | 3.11 | 2070 |
| 1715639700 | 3.5059 | 0.41 | 13.09 | 3.15 | 3.5059 | 3.15 | 1082 |
| 1715380500 | 3.1 | -0.13 | -4.02 | 3.2799999 | 3.3 | 3.1 | 17777 |
| 1715294100 | 3.23 | -0.47 | -12.70 | 3.63 | 4.22 | 3.18 | 31590 |
| 1715207700 | 3.7 | 0.03 | 0.82 | 3.56 | 3.8 | 3.56 | 989 |
| 1715121300 | 3.67 | 0.18 | 5.16 | 3.37 | 3.81 | 3.15 | 3259 |
| 1715034900 | 3.49 | 0.02 | 0.49 | 3.18 | 3.5 | 3.18 | 1649 |
| 1714775700 | 3.4731 | 0.16 | 4.93 | 3.25 | 3.4731 | 3.25 | 317 |
| 1714689300 | 3.31 | 0.02 | 0.76 | 3.08 | 3.5 | 3.08 | 4153 |
| 1714602900 | 3.285 | 0.21 | 6.66 | 3 | 3.3 | 3 | 2170 |
| 1714516500 | 3.08 | 0.13 | 4.41 | 2.81 | 3.08 | 2.81 | 2765 |
| 1714430100 | 2.95 | 0.36 | 13.90 | 2.55 | 3.3 | 2.55 | 5092 |
| 1714170900 | 2.59 | -0.32 | -11.12 | 2.9 | 3.02 | 2.49 | 11122 |
| 1714084500 | 2.9142 | 0.36 | 14.28 | 2.7 | 2.9844 | 2.56 | 11459 |
| 1713998100 | 2.55 | -1.08 | -29.75 | 3.65 | 3.7 | 2.2 | 62693 |
| 1713911700 | 3.63 | -0.32 | -8.02 | 3.61 | 3.8895 | 3.61 | 679 |
| 1713825300 | 3.9467 | 0.05 | 1.17 | 3.63 | 3.9676 | 3.6 | 1251 |
| 1713566100 | 3.901 | -0.01 | -0.37 | 3.93 | 3.93 | 3.38 | 6415 |
| 1713479700 | 3.9156 | 0.92 | 30.52 | 3.1 | 3.9156 | 3.1 | 4432 |
| 1713393300 | 3 | -0.43 | -12.59 | 3.37 | 3.37 | 3 | 1551 |
| 1713306900 | 3.4322 | -0.01 | -0.29 | 3.3 | 3.4322 | 3.25 | 2992 |
| 1713220500 | 3.4423 | -0.02 | -0.69 | 3.47 | 3.47 | 3.4 | 2122 |
| 1712961300 | 3.4661 | -0 | -0.11 | 3.45 | 3.47 | 3.4 | 10081 |
| 1712874900 | 3.47 | 0.06 | 1.66 | 3.5 | 3.5 | 3.47 | 5118 |
| 1712788500 | 3.4134 | 0.09 | 2.81 | 3.32 | 3.4134 | 3.162 | 2411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
