Genenta Science S.p.A. - American Depositary Shares (GNTA)
0.9907
+0.0306 (3.19%)
NASDAQ · Last Trade: Feb 27th, 5:04 PM EST
Historical Prices For Genenta Science S.p.A. - American Depositary Shares (GNTA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 1.02 | 1.06 | 0.96 | 0.96 | 53,863 | 0.96 |
| 2/25/2026 | 1.00 | 1.00 | 0.95 | 1.00 | 127,362 | 1.00 |
| 2/24/2026 | 1.04 | 1.06 | 0.86 | 0.95 | 82,640 | 0.95 |
| 2/23/2026 | 1.00 | 1.05 | 0.95 | 1.01 | 198,935 | 1.01 |
| 2/20/2026 | 0.87 | 1.00 | 0.87 | 1.00 | 109,768 | 1.00 |
| 2/19/2026 | 0.88 | 0.92 | 0.86 | 0.92 | 79,322 | 0.92 |
| 2/18/2026 | 0.94 | 0.94 | 0.86 | 0.89 | 43,004 | 0.89 |
| 2/17/2026 | 0.87 | 0.90 | 0.83 | 0.90 | 46,954 | 0.90 |
| 2/13/2026 | 0.92 | 0.92 | 0.84 | 0.88 | 20,586 | 0.88 |
| 2/12/2026 | 0.90 | 0.91 | 0.82 | 0.89 | 63,585 | 0.89 |
| 2/11/2026 | 0.93 | 0.93 | 0.82 | 0.88 | 93,897 | 0.88 |
| 2/10/2026 | 0.85 | 0.93 | 0.84 | 0.92 | 129,529 | 0.92 |
| 2/09/2026 | 0.90 | 0.95 | 0.73 | 0.84 | 265,304 | 0.84 |
| 2/06/2026 | 0.74 | 0.80 | 0.70 | 0.73 | 359,895 | 0.73 |
| 2/05/2026 | 0.87 | 0.87 | 0.74 | 0.74 | 202,188 | 0.74 |
| 2/04/2026 | 0.86 | 0.99 | 0.80 | 0.87 | 188,275 | 0.87 |
| 2/03/2026 | 1.00 | 1.00 | 0.85 | 0.88 | 270,501 | 0.88 |
| 2/02/2026 | 1.04 | 1.09 | 0.99 | 0.99 | 252,733 | 0.99 |
| 1/30/2026 | 1.12 | 1.15 | 0.98 | 0.99 | 328,692 | 0.99 |
| 1/29/2026 | 1.27 | 1.27 | 1.06 | 1.17 | 708,239 | 1.17 |
| 1/28/2026 | 1.40 | 1.50 | 1.35 | 1.35 | 948,602 | 1.35 |
| 1/27/2026 | 1.70 | 1.70 | 1.30 | 1.54 | 57,420,063 | 1.54 |
| 1/26/2026 | 1.36 | 1.36 | 1.30 | 1.30 | 54,168 | 1.30 |
| 1/23/2026 | 1.33 | 1.47 | 1.31 | 1.33 | 49,261 | 1.33 |
| 1/22/2026 | 1.32 | 1.40 | 1.30 | 1.34 | 26,556 | 1.34 |
| 1/21/2026 | 1.36 | 1.36 | 1.29 | 1.32 | 28,346 | 1.32 |
| 1/20/2026 | 1.39 | 1.40 | 1.26 | 1.35 | 71,367 | 1.35 |
| 1/16/2026 | 1.36 | 1.37 | 1.30 | 1.30 | 80,768 | 1.30 |
| 1/15/2026 | 1.37 | 1.42 | 1.37 | 1.38 | 32,552 | 1.38 |
| 1/14/2026 | 1.41 | 1.47 | 1.36 | 1.37 | 59,909 | 1.37 |
| 1/13/2026 | 1.40 | 1.45 | 1.35 | 1.42 | 44,994 | 1.42 |
| 1/12/2026 | 1.40 | 1.43 | 1.32 | 1.39 | 77,427 | 1.39 |
| 1/09/2026 | 1.40 | 1.42 | 1.37 | 1.42 | 76,904 | 1.42 |
| 1/08/2026 | 1.44 | 1.50 | 1.35 | 1.44 | 62,413 | 1.44 |
| 1/07/2026 | 1.45 | 1.46 | 1.41 | 1.41 | 48,976 | 1.41 |
| 1/06/2026 | 1.45 | 1.45 | 1.39 | 1.43 | 41,472 | 1.43 |
| 1/05/2026 | 1.50 | 1.50 | 1.41 | 1.44 | 55,372 | 1.44 |
| 1/02/2026 | 1.70 | 1.70 | 1.32 | 1.41 | 165,066 | 1.41 |
| 12/31/2025 | 1.44 | 1.52 | 1.40 | 1.49 | 63,341 | 1.49 |
| 12/30/2025 | 1.42 | 1.56 | 1.40 | 1.42 | 155,112 | 1.42 |
| 12/29/2025 | 1.41 | 1.59 | 1.40 | 1.40 | 70,510 | 1.40 |
| 12/26/2025 | 1.46 | 1.48 | 1.41 | 1.46 | 50,905 | 1.46 |
| 12/24/2025 | 1.44 | 1.49 | 1.43 | 1.46 | 23,005 | 1.46 |
| 12/23/2025 | 1.68 | 1.68 | 1.45 | 1.50 | 121,928 | 1.50 |
| 12/22/2025 | 1.62 | 1.62 | 1.45 | 1.47 | 53,517 | 1.47 |
| 12/19/2025 | 1.66 | 1.70 | 1.41 | 1.45 | 237,602 | 1.45 |
| 12/18/2025 | 1.39 | 1.52 | 1.39 | 1.48 | 28,573 | 1.48 |
| 12/17/2025 | 1.30 | 1.45 | 1.28 | 1.39 | 109,953 | 1.39 |
| 12/16/2025 | 1.36 | 1.43 | 1.30 | 1.32 | 96,216 | 1.32 |
| 12/15/2025 | 1.53 | 1.61 | 1.35 | 1.42 | 376,120 | 1.42 |
| 12/12/2025 | 1.64 | 1.77 | 1.41 | 1.41 | 119,398 | 1.41 |
| 12/11/2025 | 1.73 | 1.75 | 1.61 | 1.65 | 69,061 | 1.65 |
| 12/10/2025 | 1.73 | 1.77 | 1.65 | 1.75 | 63,554 | 1.75 |
| 12/09/2025 | 1.81 | 1.85 | 1.75 | 1.78 | 102,614 | 1.78 |
| 12/08/2025 | 1.87 | 1.90 | 1.81 | 1.81 | 54,421 | 1.81 |
| 12/05/2025 | 1.86 | 2.07 | 1.86 | 1.87 | 30,231 | 1.87 |
| 12/04/2025 | 1.88 | 1.91 | 1.83 | 1.86 | 37,949 | 1.86 |
| 12/03/2025 | 2.05 | 2.05 | 1.80 | 1.89 | 72,328 | 1.89 |
| 12/02/2025 | 1.97 | 2.07 | 1.83 | 1.93 | 41,444 | 1.93 |
| 12/01/2025 | 2.20 | 2.20 | 1.94 | 2.02 | 81,455 | 2.02 |
| 11/28/2025 | 2.18 | 2.18 | 1.99 | 2.01 | 95,423 | 2.01 |