Genenta Science SPA (GNTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 4.19 | -0.11 | -2.56 | 4.3 | 4.5199999 | 4 | 14078 |
| 1721946900 | 4.3000999 | -0.2 | -4.44 | 4.11 | 4.325 | 4.11 | 2357 |
| 1721860500 | 4.5 | 0.1 | 2.27 | 4.59 | 4.59 | 4.1914 | 3778 |
| 1721774100 | 4.4 | -0.05 | -1.12 | 4.55 | 4.55 | 4.2718 | 2910 |
| 1721687700 | 4.45 | -0.06 | -1.33 | 4.67 | 4.67 | 4.3101 | 5882 |
| 1721428500 | 4.51 | -0.09 | -1.96 | 4.74 | 4.75 | 4.1381 | 37311 |
| 1721342100 | 4.6 | 0.97 | 26.72 | 3.6 | 5.87 | 3.6 | 540500 |
| 1721255700 | 3.63 | -0.06 | -1.63 | 3.86 | 3.86 | 3.63 | 967 |
| 1721169300 | 3.69 | 0.09 | 2.50 | 3.6 | 3.87 | 3.5 | 5808 |
| 1721082900 | 3.6 | 0.28 | 8.43 | 3.3 | 3.6 | 3.3 | 11667 |
| 1720823700 | 3.32 | -0.1 | -2.92 | 3.27 | 3.32 | 3.25 | 2539 |
| 1720737300 | 3.42 | 0.49 | 16.72 | 3.0299999 | 3.424 | 3.0299999 | 1235 |
| 1720650900 | 2.93 | -0.3 | -9.23 | 2.96 | 3.49 | 2.93 | 2174 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
