Genenta Science S.p.A. - American Depositary Shares (NQ: GNTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	4.990	4.990	4.660	4.694	8,415	-0.11(-2.21%)
Nov 21, 2024	4.960	5.000	4.600	4.800	5,641	+0.10(+2.13%)
Nov 20, 2024	4.950	4.950	4.440	4.700	8,527	-0.24(-4.86%)
Nov 19, 2024	4.900	4.950	4.900	4.940	2,733	+0.04(+0.82%)
Nov 18, 2024	5.050	5.050	4.900	4.900	1,428	-0.12(-2.39%)
Nov 15, 2024	5.200	5.200	4.810	5.020	6,439	+0.13(+2.66%)
Nov 14, 2024	5.190	5.190	4.780	4.890	4,749	-0.11(-2.20%)
Nov 13, 2024	4.910	5.000	4.720	5.000	4,469	+0.19(+3.95%)
Nov 12, 2024	4.660	5.440	4.610	4.810	11,414	-0.05(-0.97%)
Nov 11, 2024	5.280	5.280	4.750	4.857	3,119	-0.04(-0.88%)
Nov 08, 2024	5.060	5.060	4.610	4.900	17,568	+0.04(+0.82%)
Nov 07, 2024	4.610	5.130	4.610	4.860	3,696	-0.13(-2.61%)
Nov 06, 2024	4.800	5.190	4.490	4.990	4,888	+0.36(+7.78%)
Nov 05, 2024	5.255	5.255	4.630	4.630	18,266	-0.67(-12.64%)
Nov 04, 2024	5.490	5.490	5.150	5.300	5,042	-0.15(-2.75%)
Nov 01, 2024	5.220	5.450	5.220	5.450	6,175	+0.35(+6.86%)
Oct 31, 2024	5.440	5.440	5.020	5.100	10,086	-0.24(-4.40%)
Oct 30, 2024	5.450	5.490	5.100	5.335	14,007	-0.01(-0.28%)
Oct 29, 2024	5.310	5.500	5.200	5.350	5,226	-0.05(-0.93%)
Oct 28, 2024	5.500	5.500	5.150	5.400	7,008	+0.18(+3.37%)
Oct 25, 2024	5.350	5.350	4.890	5.224	8,137	-0.13(-2.35%)
Oct 24, 2024	5.350	5.350	5.300	5.350	5,272	+0.14(+2.69%)
Oct 23, 2024	5.030	5.300	5.030	5.210	7,123	+0.21(+4.20%)
Oct 22, 2024	5.400	5.640	4.880	5.000	10,731	-0.35(-6.54%)
Oct 21, 2024	4.780	5.920	4.440	5.350	19,085	-0.15(-2.73%)
Oct 18, 2024	5.610	6.000	5.421	5.500	59,630	-0.26(-4.51%)
Oct 17, 2024	6.150	6.200	5.665	5.760	57,086	-0.09(-1.54%)
Oct 16, 2024	6.000	6.050	5.260	5.850	26,106	+0.05(+0.86%)
Oct 15, 2024	5.850	6.300	5.600	5.800	9,859	+0.00(+0.00%)
Oct 14, 2024	5.990	6.500	5.620	5.800	18,452	+0.00(+0.00%)
Oct 11, 2024	7.130	7.130	5.610	5.800	82,375	-1.12(-16.18%)
Oct 10, 2024	5.850	7.280	5.850	6.920	113,732	+1.31(+23.30%)
Oct 09, 2024	5.150	5.700	4.650	5.612	28,438	+0.61(+12.25%)
Oct 08, 2024	4.890	5.346	4.890	5.000	47,761	+0.19(+3.95%)
Oct 07, 2024	4.490	4.880	4.450	4.810	25,701	+0.41(+9.32%)
Oct 04, 2024	4.500	4.500	4.400	4.400	5,424	+0.00(+0.00%)
Oct 03, 2024	4.500	4.500	4.390	4.400	18,234	-0.07(-1.57%)
Oct 02, 2024	4.190	4.500	4.180	4.470	13,089	+0.39(+9.56%)
Oct 01, 2024	4.030	4.200	4.010	4.080	12,741	-0.19(-4.45%)
Sep 30, 2024	4.170	4.500	3.912	4.270	25,550	+0.35(+8.88%)
Sep 27, 2024	4.130	4.410	3.860	3.922	8,768	-0.15(-3.75%)
Sep 26, 2024	4.150	4.150	4.075	4.075	458	+0.07(+1.87%)
Sep 25, 2024	4.200	4.200	3.900	4.000	5,510	-0.00(-0.12%)
Sep 24, 2024	3.890	4.297	3.860	4.005	2,604	+0.30(+8.24%)
Sep 23, 2024	3.590	3.951	3.590	3.700	3,795	+0.19(+5.41%)
Sep 20, 2024	3.540	3.670	3.510	3.510	1,078	-0.34(-8.83%)
Sep 19, 2024	3.300	3.850	3.300	3.850	3,307	+0.55(+16.67%)
Sep 18, 2024	3.330	3.330	3.300	3.300	5,417	+0.00(+0.00%)
Sep 17, 2024	3.300	3.599	3.300	3.300	10,047	-0.26(-7.30%)
Sep 16, 2024	3.950	3.950	3.450	3.560	10,775	-0.39(-9.87%)
Sep 13, 2024	3.970	4.230	3.950	3.950	4,721	-0.05(-1.25%)
Sep 12, 2024	3.950	4.010	3.910	4.000	4,993	-0.03(-0.74%)
Sep 11, 2024	4.200	4.500	4.030	4.030	7,469	-0.19(-4.50%)
Sep 10, 2024	4.198	4.603	4.110	4.220	8,832	+0.12(+2.93%)
Sep 09, 2024	4.450	4.450	4.000	4.100	6,866	-0.04(-0.85%)
Sep 06, 2024	4.700	5.146	4.060	4.135	10,839	-0.63(-13.31%)
Sep 05, 2024	4.570	5.340	4.520	4.770	15,931	+0.48(+11.19%)
Sep 04, 2024	3.925	4.456	3.900	4.290	5,324	+0.37(+9.44%)