NASDAQ : GNTA
Genenta Science S.p.A. — Price history
Healthcare · Biotechnology · Italy
Last price 0.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Genenta Science S.p.A. (GNTA) closed at 0.6183 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.62 | 0.6365 | 0.6 | 0.6183 | 67,198 | -0.27% |
| 2026-10-29 | 0.5997 | 0.62 | 0.5801 | 0.62 | 153,196 | +2.48% |
| 2026-10-28 | 0.582 | 0.63 | 0.582 | 0.605 | 42,192 | -2.14% |
| 2026-10-27 | 0.633 | 0.6369 | 0.591 | 0.6182 | 18,900 | -0.99% |
| 2026-10-26 | 0.615 | 0.634 | 0.5955 | 0.6244 | 28,856 | -0.90% |
| 2026-10-23 | 0.6399 | 0.6399 | 0.63 | 0.6301 | 13,372 | -0.01% |
| 2026-10-22 | 0.661 | 0.661 | 0.6301 | 0.6301 | 36,968 | -1.55% |
| 2026-10-21 | 0.61 | 0.6598 | 0.61 | 0.64 | 36,763 | +4.07% |
| 2026-10-20 | 0.6998 | 0.6998 | 0.61 | 0.615 | 24,856 | -6.65% |
| 2026-10-19 | 0.65 | 0.67 | 0.61 | 0.6588 | 129,387 | -2.40% |
| 2026-10-16 | 0.66 | 0.6787 | 0.65 | 0.675 | 39,247 | +0.84% |
| 2026-10-15 | 0.71 | 0.71 | 0.6606 | 0.6694 | 16,195 | +1.39% |
| 2026-10-14 | 0.705 | 0.7461 | 0.6602 | 0.6602 | 87,252 | -8.56% |
| 2026-10-13 | 0.7457 | 0.7515 | 0.72 | 0.722 | 33,986 | -4.99% |
| 2026-10-12 | 0.7474 | 0.7629 | 0.74 | 0.7599 | 26,463 | -3.22% |
| 2026-10-09 | 0.727 | 0.7985 | 0.727 | 0.7852 | 62,865 | +10.58% |
| 2026-10-08 | 0.7501 | 0.7771 | 0.7101 | 0.7101 | 53,092 | -5.95% |
| 2026-10-07 | 0.776 | 0.8 | 0.75 | 0.755 | 23,171 | -3.28% |
| 2026-10-06 | 0.794 | 0.7998 | 0.741 | 0.7806 | 32,536 | +6.93% |
| 2026-10-05 | 0.7475 | 0.756 | 0.71 | 0.73 | 40,001 | -2.01% |
| 2026-10-02 | 0.8199 | 0.8199 | 0.7242 | 0.745 | 58,807 | -7.30% |
| 2026-10-01 | 0.71 | 0.85 | 0.71 | 0.8037 | 113,186 | +14.80% |
| 2026-09-30 | 0.705 | 0.7262 | 0.7001 | 0.7001 | 7,592 | -0.44% |
| 2026-09-29 | 0.6976 | 0.7489 | 0.689 | 0.7032 | 59,116 | +1.87% |
| 2026-09-28 | 0.6902 | 0.7325 | 0.651 | 0.6903 | 51,320 | +0.73% |
| 2026-09-25 | 0.7398 | 0.7398 | 0.655 | 0.6853 | 67,244 | +2.06% |
| 2026-09-24 | 0.6871 | 0.721 | 0.6502 | 0.6715 | 36,876 | +3.45% |
| 2026-09-23 | 0.7051 | 0.7299 | 0.6319 | 0.6491 | 174,607 | -7.80% |
| 2026-09-22 | 0.6801 | 0.7246 | 0.6769 | 0.704 | 97,621 | +3.97% |
| 2026-09-21 | 0.7188 | 0.7188 | 0.6501 | 0.6772 | 90,951 | -3.43% |
| 2026-09-18 | 0.7202 | 0.8299 | 0.65 | 0.7012 | 78,749 | -7.74% |
| 2026-09-17 | 0.75 | 0.7679 | 0.7199 | 0.76 | 40,462 | +2.52% |
| 2026-09-16 | 0.8698 | 0.9233 | 0.713 | 0.7413 | 75,944 | -10.70% |
| 2026-09-15 | 0.841 | 0.9047 | 0.8301 | 0.8301 | 54,313 | -0.16% |
| 2026-09-14 | 0.82 | 0.8527 | 0.82 | 0.8314 | 127,206 | -1.12% |
| 2026-09-11 | 0.9341 | 0.9341 | 0.8402 | 0.8408 | 32,895 | -2.38% |
| 2026-09-10 | 0.933 | 0.99 | 0.8602 | 0.8613 | 28,955 | -1.28% |
| 2026-09-09 | 0.9891 | 1 | 0.82 | 0.8725 | 113,124 | -11.97% |
| 2026-09-08 | 0.9603 | 1 | 0.9603 | 0.9911 | 38,146 | +3.23% |
| 2026-09-04 | 0.9373 | 0.99 | 0.9373 | 0.9601 | 31,642 | +1.01% |
| 2026-09-03 | 1 | 1 | 0.9505 | 0.9505 | 52,237 | -2.82% |
| 2026-09-02 | 1.02 | 1.03 | 0.97 | 0.9781 | 23,447 | -3.16% |
| 2026-09-01 | 1.04 | 1.04 | 0.98 | 1.01 | 30,153 | -0.98% |
| 2026-08-31 | 1.03 | 1.03 | 0.9999 | 1.02 | 24,780 | +2.00% |
| 2026-08-28 | 1.02 | 1.08 | 1 | 1 | 58,851 | +0.94% |
| 2026-08-27 | 1.13 | 1.177 | 0.9907 | 0.9907 | 89,750 | -12.33% |
| 2026-08-26 | 1.161 | 1.17 | 1.11 | 1.13 | 41,660 | -1.74% |
| 2026-08-25 | 1.15 | 1.2 | 1.1 | 1.15 | 82,788 | +0.00% |
| 2026-08-24 | 1.2 | 1.23 | 1.15 | 1.15 | 43,954 | -8.73% |
| 2026-08-21 | 1.22 | 1.29 | 1.22 | 1.26 | 28,509 | +5.88% |
| 2026-08-20 | 1.21 | 1.27 | 1.18 | 1.19 | 33,665 | -2.46% |
| 2026-08-19 | 1.22 | 1.24 | 1.19 | 1.22 | 17,696 | +4.27% |
| 2026-08-18 | 1.24 | 1.31 | 1.11 | 1.17 | 40,352 | -7.14% |
| 2026-08-17 | 1.325 | 1.325 | 1.235 | 1.26 | 59,790 | -3.08% |
| 2026-08-14 | 1.3 | 1.32 | 1.3 | 1.3 | 26,204 | +0.00% |
| 2026-08-13 | 1.314 | 1.314 | 1.3 | 1.3 | 35,182 | +0.00% |
| 2026-08-12 | 1.335 | 1.335 | 1.3 | 1.3 | 38,421 | +0.00% |
| 2026-08-11 | 1.3 | 1.37 | 1.3 | 1.3 | 32,388 | +0.00% |
| 2026-08-10 | 1.27 | 1.34 | 1.27 | 1.3 | 37,964 | +0.00% |
| 2026-08-07 | 1.3 | 1.33 | 1.3 | 1.3 | 53,976 | -0.76% |
| 2026-08-06 | 1.33 | 1.35 | 1.3 | 1.31 | 55,451 | -1.50% |
| 2026-08-05 | 1.3 | 1.33 | 1.3 | 1.33 | 24,389 | +4.72% |
| 2026-08-04 | 1.42 | 1.43 | 1.2 | 1.27 | 108,186 | -9.93% |
| 2026-08-03 | 1.54 | 1.57 | 1.41 | 1.41 | 36,314 | -5.37% |
| 2026-07-31 | 1.57 | 1.57 | 1.46 | 1.49 | 41,855 | -1.32% |
| 2026-07-30 | 1.41 | 1.55 | 1.41 | 1.51 | 91,877 | +16.15% |
| 2026-07-29 | 1.58 | 1.6 | 1.3 | 1.3 | 98,947 | -17.20% |
| 2026-07-28 | 1.53 | 1.6 | 1.45 | 1.57 | 100,517 | -1.26% |
| 2026-07-27 | 1.636 | 1.69 | 1.59 | 1.59 | 37,330 | +0.00% |
| 2026-07-24 | 1.62 | 1.66 | 1.57 | 1.59 | 48,322 | -3.64% |
| 2026-07-23 | 1.59 | 1.69 | 1.57 | 1.65 | 112,952 | +0.61% |
| 2026-07-22 | 1.65 | 1.7 | 1.64 | 1.64 | 61,512 | -0.61% |
| 2026-07-21 | 1.61 | 1.669 | 1.52 | 1.65 | 68,792 | +4.43% |
| 2026-07-20 | 1.59 | 1.61 | 1.53 | 1.58 | 50,890 | +1.94% |
| 2026-07-17 | 1.48 | 1.63 | 1.439 | 1.55 | 104,429 | +7.64% |
| 2026-07-16 | 1.48 | 1.52 | 1.41 | 1.44 | 92,670 | -4.00% |
| 2026-07-15 | 1.41 | 1.595 | 1.4 | 1.5 | 237,345 | +20.00% |
| 2026-07-14 | 1.27 | 1.32 | 1.22 | 1.25 | 75,979 | -5.30% |
| 2026-07-13 | 1.47 | 1.49 | 1.3 | 1.32 | 95,637 | -12.00% |
| 2026-07-10 | 1.59 | 1.59 | 1.48 | 1.5 | 41,636 | -5.66% |
| 2026-07-09 | 1.55 | 1.63 | 1.51 | 1.59 | 54,821 | +3.92% |
| 2026-07-08 | 1.57 | 1.58 | 1.51 | 1.53 | 57,232 | -4.97% |
| 2026-07-07 | 1.66 | 1.68 | 1.567 | 1.61 | 79,227 | -4.17% |
| 2026-07-06 | 1.71 | 1.75 | 1.655 | 1.68 | 104,167 | -2.33% |
| 2026-07-02 | 1.78 | 1.815 | 1.72 | 1.72 | 92,861 | -1.71% |
| 2026-07-01 | 1.82 | 1.86 | 1.75 | 1.75 | 144,750 | -4.89% |
| 2026-06-30 | 1.84 | 1.88 | 1.756 | 1.84 | 157,952 | +2.22% |
| 2026-06-29 | 1.95 | 1.95 | 1.8 | 1.8 | 262,741 | -0.55% |
| 2026-06-26 | 1.7 | 1.83 | 1.69 | 1.81 | 162,036 | +4.62% |
| 2026-06-25 | 1.76 | 1.885 | 1.73 | 1.73 | 239,117 | -6.49% |
| 2026-06-24 | 1.86 | 1.86 | 1.71 | 1.85 | 254,249 | +0.54% |
| 2026-06-23 | 1.8 | 1.905 | 1.72 | 1.84 | 232,525 | -4.17% |
| 2026-06-22 | 1.84 | 2.04 | 1.75 | 1.92 | 1,489,208 | +14.29% |
| 2026-06-18 | 1.88 | 1.88 | 1.68 | 1.68 | 138,837 | -8.70% |
| 2026-06-17 | 1.88 | 1.885 | 1.76 | 1.84 | 127,831 | -1.60% |
| 2026-06-16 | 1.76 | 1.94 | 1.63 | 1.87 | 357,211 | +3.89% |
| 2026-06-15 | 1.9 | 1.9 | 1.76 | 1.8 | 249,549 | -3.74% |
| 2026-06-12 | 1.88 | 1.9 | 1.71 | 1.87 | 275,182 | -2.60% |
| 2026-06-11 | 1.74 | 1.93 | 1.711 | 1.92 | 472,860 | +16.36% |
| 2026-06-10 | 1.6 | 1.67 | 1.35 | 1.65 | 516,121 | +3.12% |
| 2026-06-09 | 1.76 | 1.853 | 1.57 | 1.6 | 460,542 | -11.11% |
| 2026-06-08 | 1.91 | 1.999 | 1.75 | 1.8 | 423,030 | -11.76% |
| 2026-06-05 | 1.97 | 2.2 | 1.96 | 2.04 | 748,287 | +4.08% |
| 2026-06-04 | 1.96 | 2.28 | 1.91 | 1.96 | 934,838 | -7.11% |
| 2026-06-03 | 2.2 | 2.33 | 1.86 | 2.11 | 977,017 | -4.09% |
| 2026-06-02 | 1.59 | 2.58 | 1.53 | 2.2 | 6,074,060 | +33.33% |
| 2026-06-01 | 1.835 | 2.3 | 1.45 | 1.65 | 64,614,245 | +60.19% |
| 2026-05-29 | 0.983 | 1.19 | 0.92 | 1.03 | 836,180 | +15.08% |
| 2026-05-28 | 0.8651 | 0.9601 | 0.7479 | 0.895 | 1,243,432 | +9.08% |
| 2026-05-27 | 0.5976 | 0.9579 | 0.57 | 0.8205 | 8,052,546 | +37.35% |
| 2026-05-26 | 0.58 | 0.6231 | 0.55 | 0.5974 | 30,004 | +3.00% |
| 2026-05-22 | 0.59 | 0.62 | 0.56 | 0.58 | 61,324 | -1.69% |
| 2026-05-21 | 0.6484 | 0.6485 | 0.587 | 0.59 | 37,425 | -4.56% |
| 2026-05-20 | 0.6191 | 0.66 | 0.5907 | 0.6182 | 38,760 | -0.80% |
| 2026-05-19 | 0.5958 | 0.645 | 0.5601 | 0.6232 | 24,174 | -1.35% |
| 2026-05-18 | 0.61 | 0.635 | 0.6 | 0.6317 | 35,169 | +0.59% |
| 2026-05-15 | 0.6849 | 0.6849 | 0.59 | 0.628 | 28,717 | -0.32% |
| 2026-05-14 | 0.5897 | 0.658 | 0.55 | 0.63 | 79,900 | +7.36% |
| 2026-05-13 | 0.6261 | 0.6636 | 0.5565 | 0.5868 | 59,687 | -4.27% |
| 2026-05-12 | 0.611 | 0.6297 | 0.611 | 0.613 | 24,897 | -2.65% |