Genenta Science S.p.A. - American Depositary Shares (GNTA)
3.8200
+0.7700 (25.25%)
NASDAQ · Last Trade: Jul 2nd, 2:36 AM EDT
Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2025 | 2.86 | 3.82 | 2.74 | 3.82 | 375,181 | 3.82 |
| 6/30/2025 | 3.29 | 3.29 | 3.04 | 3.04 | 4,856 | 3.04 |
| 6/27/2025 | 3.10 | 3.10 | 3.06 | 3.10 | 17,883 | 3.10 |
| 6/26/2025 | 3.10 | 3.10 | 2.90 | 3.04 | 12,928 | 3.04 |
| 6/25/2025 | 3.39 | 3.39 | 3.10 | 3.10 | 4,974 | 3.10 |
| 6/24/2025 | 3.13 | 3.13 | 3.01 | 3.08 | 15,347 | 3.08 |
| 6/23/2025 | 3.03 | 3.10 | 3.02 | 3.06 | 4,397 | 3.06 |
| 6/20/2025 | 3.10 | 3.11 | 3.01 | 3.06 | 6,574 | 3.06 |
| 6/18/2025 | 3.27 | 3.42 | 3.10 | 3.11 | 33,187 | 3.11 |
| 6/17/2025 | 3.56 | 3.56 | 3.23 | 3.27 | 13,885 | 3.27 |
| 6/16/2025 | 3.52 | 3.74 | 3.52 | 3.53 | 15,098 | 3.53 |
| 6/12/2025 | 3.82 | 0.00 | 3.88 | 3.88 | 46 | 3.88 |
| 6/11/2025 | 3.96 | 3.96 | 3.70 | 3.82 | 4,412 | 3.82 |
| 6/10/2025 | 4.02 | 4.02 | 4.00 | 4.00 | 567 | 4.00 |
| 6/09/2025 | 4.05 | 4.05 | 3.80 | 4.00 | 8,181 | 4.00 |
| 6/06/2025 | 4.21 | 4.21 | 4.00 | 4.00 | 2,713 | 4.00 |
| 6/05/2025 | 4.80 | 6.12 | 4.06 | 4.30 | 41,188 | 4.30 |
| 6/04/2025 | 4.33 | 4.70 | 4.33 | 4.36 | 3,165 | 4.36 |
| 6/03/2025 | 4.45 | 4.45 | 4.30 | 4.35 | 4,473 | 4.35 |
| 6/02/2025 | 4.47 | 4.76 | 4.30 | 4.49 | 13,941 | 4.49 |
| 5/30/2025 | 4.71 | 5.98 | 4.25 | 4.50 | 17,518 | 4.50 |
| 5/29/2025 | 4.44 | 4.44 | 4.44 | 4.44 | 214 | 4.44 |
| 5/28/2025 | 4.24 | 4.30 | 4.21 | 4.30 | 943 | 4.30 |
| 5/27/2025 | 4.20 | 4.37 | 4.16 | 4.37 | 1,607 | 4.37 |
| 5/23/2025 | 4.30 | 4.30 | 4.20 | 4.20 | 511 | 4.20 |
| 5/22/2025 | 4.20 | 4.30 | 4.20 | 4.30 | 702 | 4.30 |
| 5/20/2025 | 4.30 | 0.00 | 4.45 | 4.45 | 34 | 4.45 |
| 5/19/2025 | 4.34 | 4.44 | 4.30 | 4.30 | 847 | 4.30 |
| 5/16/2025 | 4.39 | 4.39 | 4.25 | 4.25 | 1,541 | 4.25 |
| 5/15/2025 | 4.17 | 4.21 | 4.17 | 4.21 | 919 | 4.21 |
| 5/14/2025 | 4.17 | 4.17 | 4.17 | 4.17 | 299 | 4.17 |
| 5/13/2025 | 4.27 | 4.46 | 4.27 | 4.45 | 2,004 | 4.45 |
| 5/12/2025 | 4.00 | 4.25 | 4.00 | 4.17 | 1,049 | 4.17 |
| 5/09/2025 | 4.25 | 4.34 | 4.25 | 4.34 | 794 | 4.34 |
| 5/08/2025 | 3.92 | 4.24 | 3.92 | 4.22 | 1,693 | 4.22 |
| 5/07/2025 | 3.97 | 4.09 | 3.97 | 4.08 | 906 | 4.08 |
| 5/06/2025 | 4.17 | 4.25 | 4.17 | 4.25 | 3,089 | 4.25 |
| 5/05/2025 | 3.98 | 4.17 | 3.84 | 4.17 | 2,833 | 4.17 |
| 5/01/2025 | 3.89 | 0.00 | 3.97 | 3.97 | 1 | 3.97 |
| 4/30/2025 | 4.06 | 4.06 | 3.88 | 3.89 | 1,278 | 3.89 |
| 4/29/2025 | 3.95 | 4.18 | 3.85 | 3.95 | 8,080 | 3.95 |
| 4/28/2025 | 4.10 | 4.15 | 4.08 | 4.08 | 2,624 | 4.08 |
| 4/25/2025 | 4.19 | 4.19 | 3.89 | 4.04 | 4,139 | 4.04 |
| 4/24/2025 | 3.76 | 4.22 | 3.76 | 3.92 | 11,707 | 3.92 |
| 4/23/2025 | 3.60 | 4.00 | 3.60 | 3.83 | 9,282 | 3.83 |
| 4/22/2025 | 3.86 | 3.86 | 3.75 | 3.75 | 1,680 | 3.75 |
| 4/21/2025 | 3.62 | 4.11 | 3.51 | 3.87 | 14,252 | 3.87 |
| 4/17/2025 | 3.83 | 4.03 | 3.61 | 3.88 | 10,199 | 3.88 |
| 4/16/2025 | 3.77 | 3.91 | 3.54 | 3.88 | 4,974 | 3.88 |
| 4/15/2025 | 3.80 | 3.87 | 3.55 | 3.83 | 20,109 | 3.83 |
| 4/14/2025 | 3.59 | 4.21 | 3.59 | 3.79 | 25,655 | 3.79 |
| 4/11/2025 | 3.95 | 3.95 | 3.50 | 3.65 | 8,267 | 3.65 |
| 4/10/2025 | 3.85 | 3.85 | 3.65 | 3.80 | 1,174 | 3.80 |
| 4/09/2025 | 3.77 | 3.99 | 3.50 | 3.86 | 4,925 | 3.86 |
| 4/08/2025 | 3.36 | 3.69 | 3.36 | 3.56 | 2,423 | 3.56 |
| 4/07/2025 | 3.63 | 3.63 | 3.34 | 3.49 | 5,295 | 3.49 |
| 4/04/2025 | 3.80 | 3.90 | 3.62 | 3.62 | 1,478 | 3.62 |
| 4/03/2025 | 3.70 | 3.88 | 3.61 | 3.88 | 9,772 | 3.88 |
| 4/02/2025 | 3.77 | 3.92 | 3.76 | 3.84 | 2,944 | 3.84 |