Genenta Science SPA (GNTA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 4.08 | 0.22 | 5.70 | 3.9 | 4.83 | 3.8414 | 8101 |
| 1741131300 | 3.86 | 0.15 | 4.04 | 3.78 | 4 | 3.76 | 3097 |
| 1741044900 | 3.71 | -0.19 | -4.87 | 3.9 | 3.9 | 3.7 | 2868 |
| 1740785700 | 3.9 | -0.09 | -2.26 | 3.86 | 4.3 | 3.83 | 1732 |
| 1740699300 | 3.99 | 0.06 | 1.53 | 3.98 | 4.15 | 3.84 | 2113 |
| 1740612900 | 3.93 | 0.11 | 2.88 | 3.822 | 4.41 | 3.82 | 22370 |
| 1740526500 | 3.82 | -0.07 | -1.80 | 3.87 | 3.89 | 3.7966 | 3177 |
| 1740440100 | 3.89 | -0.07 | -1.77 | 3.8753 | 4.17 | 3.8753 | 2572 |
| 1740180900 | 3.96 | 0.02 | 0.51 | 3.97 | 4.37 | 3.96 | 2440 |
| 1740094500 | 3.94 | 0.14 | 3.68 | 3.88 | 4.13 | 3.88 | 1482 |
| 1740008100 | 3.8 | -0.27 | -6.63 | 4 | 4 | 3.76 | 1031 |
| 1739921700 | 4.07 | -0.3 | -6.83 | 4.596 | 4.65 | 4.07 | 5769 |
| 1739576100 | 4.3685 | 0.55 | 14.36 | 3.94 | 4.3685 | 3.94 | 5639 |
| 1739489700 | 3.82 | -0.02 | -0.52 | 3.87 | 3.9512 | 3.82 | 2962 |
| 1739403300 | 3.84 | 0.01 | 0.26 | 3.9 | 3.9 | 3.84 | 417 |
| 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 | 10212 |
| 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 | 22264 |
| 1738625700 | 3.8 | 0.28 | 7.95 | 3.65 | 4.59 | 3.65 | 14636 |
| 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 | 17229 |
| 1736379300 | 5.09 | 0.22 | 4.52 | 5.09 | 5.3 | 4.9342 | 7890 |
| 1736292900 | 4.87 | 0.24 | 5.18 | 4.9 | 5.17 | 4.76 | 7241 |
| 1736206500 | 4.63 | 0.29 | 6.68 | 4.6 | 4.88 | 4.5275 | 4175 |
| 1735947300 | 4.34 | -0.19 | -4.20 | 4.85 | 4.85 | 4.26 | 22221 |
| 1735860900 | 4.5303 | 0.18 | 4.14 | 4.48 | 4.75 | 4.352 | 5717 |
| 1735688100 | 4.35 | 0.05 | 1.16 | 4.5 | 4.91 | 4.01 | 39903 |
| 1735601700 | 4.3 | -0.58 | -11.89 | 4.7699999 | 5.74 | 4 | 124399 |
| 1735342500 | 4.88 | -0.27 | -5.24 | 4.94 | 4.94 | 4.88 | 21886 |
| 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 | 13084 |
| 1734737700 | 5.01 | -0.35 | -6.53 | 5.1 | 5.39 | 5.01 | 4556 |
| 1734651300 | 5.36 | 0.21 | 4.08 | 5.4224 | 5.49 | 4.95 | 4276 |
| 1734564900 | 5.15 | 0.03 | 0.59 | 5.15 | 5.25 | 5.15 | 1860 |
| 1734478500 | 5.12 | -0.18 | -3.40 | 5.3 | 5.3 | 4.6 | 4747 |
| 1734392100 | 5.3 | 0.17 | 3.31 | 5.13 | 5.3 | 5.13 | 1886 |
| 1734132900 | 5.13 | -0.17 | -3.21 | 5.3 | 5.3 | 5.13 | 12075 |
| 1734046500 | 5.3 | 0.13 | 2.42 | 5.15 | 5.3 | 5.15 | 591 |
| 1733960100 | 5.175 | 0 | 0.10 | 5.18 | 5.2699999 | 5.0599999 | 4455 |
| 1733873700 | 5.17 | -0.05 | -0.96 | 5.16 | 5.17 | 5.05 | 2163 |
| 1733787300 | 5.22 | -0.03 | -0.57 | 5.2 | 5.24 | 5.01 | 2475 |
| 1733528100 | 5.2499 | -0.01 | -0.12 | 5.12 | 5.2499 | 5.07 | 1895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
