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 |
|---|---|---|---|---|---|---|---|
| 1739403300 | 3.84 | 0.01 | 0.26 | 3.84 | 3.9 | 3.84 | 430 |
| 1739316900 | 3.83 | -0.05 | -1.29 | 3.87 | 4 | 3.81 | 1039 |
| 1739230500 | 3.88 | 0.05 | 1.31 | 3.83 | 4.09 | 3.79 | 7344 |
| 1738971300 | 3.83 | -0.11 | -2.79 | 3.89 | 3.9 | 3.6 | 10232 |
| 1738884900 | 3.94 | 0.01 | 0.25 | 3.82 | 3.95 | 3.81 | 5842 |
| 1738798500 | 3.93 | 0.02 | 0.51 | 3.85 | 4.05 | 3.85 | 8779 |
| 1738712100 | 3.91 | 0.11 | 2.89 | 3.8 | 4.1262 | 3.8 | 22266 |
| 1738625700 | 3.8 | 0.28 | 7.95 | 3.65 | 4.59 | 3.65 | 15492 |
| 1738366500 | 3.52 | -0.48 | -12.00 | 4.05 | 4.11 | 3.52 | 2701 |
| 1738280100 | 4 | -0.01 | -0.25 | 4 | 4.0601 | 4 | 1059 |
| 1738193700 | 4.01 | -0.08 | -1.96 | 4.01 | 4.01 | 4.01 | 381 |
| 1738107300 | 4.09 | -0.01 | -0.24 | 4.09 | 4.1 | 4 | 2918 |
| 1738020900 | 4.1 | -0.05 | -1.20 | 4.19 | 4.21 | 4.1 | 3216 |
| 1737761700 | 4.15 | 0.16 | 4.01 | 4.12 | 4.5 | 4.12 | 3635 |
| 1737675300 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1737588900 | 3.99 | 0.17 | 4.45 | 4 | 4.11 | 3.91 | 4706 |
| 1737502500 | 3.82 | 0.06 | 1.60 | 4.14 | 4.14 | 3.77 | 9190 |
| 1737156900 | 3.76 | -0.05 | -1.31 | 3.79 | 3.9816 | 3.51 | 22483 |
| 1737070500 | 3.81 | -0.28 | -6.85 | 4.22 | 4.22 | 3.8 | 44529 |
| 1736984100 | 4.09 | -0.15 | -3.47 | 4.3 | 4.3 | 4.04 | 11577 |
| 1736897700 | 4.2371 | -0.41 | -8.88 | 4.5599999 | 5 | 4.0199999 | 9848 |
| 1736811300 | 4.65 | -0.1 | -2.11 | 4.96 | 4.96 | 4.5199999 | 12445 |
| 1736552100 | 4.75 | -0.34 | -6.68 | 5.22 | 5.45 | 4.64 | 17343 |
| 1736379300 | 5.09 | 0.22 | 4.52 | 4.9 | 5.3 | 4.9 | 7960 |
| 1736292900 | 4.87 | 0.24 | 5.18 | 4.8 | 5.17 | 4.6 | 7716 |
| 1736206500 | 4.63 | 0.29 | 6.68 | 4.6 | 4.88 | 4.5275 | 4840 |
| 1735947300 | 4.34 | -0.19 | -4.20 | 4.67 | 4.85 | 4.26 | 22281 |
| 1735860900 | 4.5303 | 0.18 | 4.14 | 4.48 | 4.75 | 4.352 | 7148 |
| 1735688100 | 4.35 | 0.05 | 1.16 | 4.5 | 4.91 | 4.01 | 39903 |
| 1735601700 | 4.3 | -0.58 | -11.89 | 4.86 | 5.74 | 4 | 124974 |
| 1735342500 | 4.88 | -0.27 | -5.24 | 5 | 5 | 4.88 | 22119 |
| 1735256100 | 5.15 | 0.17 | 3.41 | 5.15 | 5.2 | 4.96 | 1260 |
| 1735077840 | 4.98 | 0.08 | 1.69 | 4.9 | 5.01 | 4.9 | 2212 |
| 1734996900 | 4.8971 | -0.11 | -2.25 | 5.05 | 5.46 | 4.88 | 13237 |
| 1734737700 | 5.01 | -0.35 | -6.53 | 5.22 | 5.39 | 5.01 | 4738 |
| 1734651300 | 5.36 | 0.21 | 4.08 | 5.2699999 | 5.5 | 4.95 | 19527 |
| 1734564900 | 5.15 | 0.03 | 0.59 | 5.14 | 5.25 | 5.14 | 1922 |
| 1734478500 | 5.12 | -0.18 | -3.40 | 5.3 | 5.3 | 4.6 | 4747 |
| 1734392100 | 5.3 | 0.17 | 3.31 | 5.3 | 5.3 | 5.13 | 2316 |
| 1734132900 | 5.13 | -0.17 | -3.21 | 5.24 | 5.3 | 5.13 | 12400 |
| 1734046500 | 5.3 | 0.13 | 2.42 | 5.18 | 5.3 | 5.15 | 966 |
| 1733960100 | 5.175 | 0 | 0.10 | 5.18 | 5.2699999 | 5.0599999 | 4825 |
| 1733873700 | 5.17 | -0.05 | -0.96 | 5.11 | 5.17 | 5.05 | 2275 |
| 1733787300 | 5.22 | -0.03 | -0.57 | 5.14 | 5.24 | 5.01 | 2615 |
| 1733528100 | 5.2499 | -0.01 | -0.12 | 5.25 | 5.25 | 5.07 | 1915 |
| 1733441700 | 5.256 | 0.01 | 0.11 | 5.28 | 5.28 | 5.0599999 | 1895 |
| 1733355300 | 5.25 | 0.13 | 2.52 | 5.15 | 5.25 | 5.1 | 3640 |
| 1733268900 | 5.1212 | -0.18 | -3.37 | 5.5 | 5.5 | 4.8099999 | 12433 |
| 1733182500 | 5.3 | -0.23 | -4.16 | 5.5 | 5.5 | 5.2 | 2742 |
| 1732917840 | 5.53 | 0.15 | 2.79 | 5.89 | 5.89 | 5.15 | 6115 |
| 1732750500 | 5.38 | 0.6 | 12.55 | 4.67 | 5.68 | 4.6011 | 12435 |
| 1732664100 | 4.78 | -0.01 | -0.21 | 4.66 | 4.9 | 4.66 | 4243 |
| 1732577700 | 4.79 | 0.1 | 2.05 | 4.72 | 5.2 | 4.5 | 4934 |
| 1732318500 | 4.694 | -0.11 | -2.21 | 4.99 | 5 | 4.66 | 8415 |
| 1732232100 | 4.8 | 0.1 | 2.13 | 4.74 | 5 | 4.6 | 5641 |
| 1732145700 | 4.7 | -0.24 | -4.86 | 4.95 | 4.95 | 4.44 | 8527 |
| 1732059300 | 4.94 | 0.04 | 0.82 | 4.9 | 4.95 | 4.9 | 2733 |
| 1731972900 | 4.9 | -0.12 | -2.39 | 5.05 | 5.05 | 4.8099999 | 1428 |
| 1731713700 | 5.0199999 | 0.13 | 2.66 | 5.2 | 5.2 | 4.8099999 | 6439 |
| 1731627300 | 4.89 | -0.11 | -2.20 | 5.19 | 5.19 | 4.78 | 4749 |
| 1731540900 | 4.9999 | 0.19 | 3.95 | 4.76 | 5 | 4.72 | 4469 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
