5 DAY PERFORMANCE
+11.90%
1 MONTH PERFORMANCE
+18.39%
3 MONTH PERFORMANCE
+26.68%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+47.34%
Genenta Science S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.71 | $4.50 (-4.46%) | $5.98 | $4.25 | 17.62 K | $82.15 M |
| 05/29/2025 | $4.44 | $4.44 (0%) | $4.44 | $4.44 | 214 | $81.06 M |
| 05/28/2025 | $4.24 | $4.30 (1.42%) | $4.30 | $4.22 | 943 | $78.50 M |
| 05/27/2025 | $4.20 | $4.37 (4.05%) | $4.37 | $4.16 | 1.61 K | $79.78 M |
| 05/23/2025 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.20 | 511 | $76.68 M |
| 05/22/2025 | $4.20 | $4.30 (2.38%) | $4.30 | $4.20 | 702 | $78.50 M |
| 05/21/2025 | $4.45 | $4.45 (0%) | $4.45 | $4.45 | 32 | $81.24 M |
| 05/20/2025 | $4.30 | $4.45 (3.49%) | $4.48 | $4.14 | 3.00 K | $81.24 M |
| 05/19/2025 | $4.34 | $4.30 (-0.92%) | $4.44 | $4.30 | 1.05 K | $78.50 M |
| 05/16/2025 | $4.39 | $4.25 (-3.19%) | $4.39 | $4.25 | 2.22 K | $77.59 M |
| 05/15/2025 | $4.17 | $4.21 (0.96%) | $4.21 | $4.17 | 1.12 K | $76.86 M |
| 05/14/2025 | $4.17 | $4.17 (0%) | $4.17 | $4.17 | 300 | $76.13 M |
| 05/13/2025 | $4.27 | $4.45 (4.22%) | $4.46 | $4.27 | 2.00 K | $81.24 M |
| 05/12/2025 | $4.00 | $4.17 (4.25%) | $4.25 | $4.00 | 1.05 K | $76.13 M |
| 05/09/2025 | $4.25 | $4.34 (2.12%) | $4.34 | $4.25 | 800 | $79.23 M |
| 05/08/2025 | $3.92 | $4.22 (7.65%) | $4.24 | $3.92 | 1.70 K | $77.04 M |
| 05/07/2025 | $3.97 | $4.08 (2.77%) | $4.09 | $3.97 | 906 | $74.48 M |
| 05/06/2025 | $4.17 | $4.25 (1.92%) | $4.25 | $4.17 | 3.10 K | $77.59 M |
| 05/05/2025 | $3.98 | $4.17 (4.77%) | $4.17 | $3.84 | 2.93 K | $76.13 M |
| 05/02/2025 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 0 | $72.48 M |
| 05/01/2025 | $3.96 | $3.97 (0.25%) | $4.07 | $3.82 | 5.50 K | $72.48 M |
| 04/30/2025 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.88 | 1.30 K | $71.02 M |
| 04/29/2025 | $3.95 | $3.95 (0%) | $4.18 | $3.85 | 8.10 K | $72.11 M |
| 04/28/2025 | $4.10 | $4.08 (-0.49%) | $4.15 | $4.08 | 3.10 K | $74.48 M |
| 04/25/2025 | $4.19 | $4.04 (-3.58%) | $4.19 | $3.89 | 4.14 K | $73.75 M |
| 04/24/2025 | $3.76 | $3.92 (4.26%) | $4.22 | $3.76 | 11.85 K | $71.56 M |
| 04/23/2025 | $3.60 | $3.83 (6.39%) | $4.00 | $3.60 | 9.30 K | $69.92 M |
| 04/22/2025 | $3.86 | $3.75 (-2.85%) | $3.86 | $3.75 | 1.70 K | $68.46 M |
| 04/21/2025 | $3.62 | $3.87 (6.91%) | $4.11 | $3.51 | 14.50 K | $70.65 M |
| 04/17/2025 | $3.83 | $3.88 (1.31%) | $4.03 | $3.61 | 10.20 K | $70.83 M |
| 04/16/2025 | $3.77 | $3.88 (2.92%) | $3.91 | $3.54 | 5.00 K | $70.83 M |
| 04/15/2025 | $3.80 | $3.83 (0.79%) | $3.87 | $3.55 | 20.11 K | $69.92 M |
| 04/14/2025 | $3.59 | $3.79 (5.57%) | $4.21 | $3.59 | 25.85 K | $69.19 M |
| 04/11/2025 | $3.95 | $3.65 (-7.59%) | $3.95 | $3.50 | 8.30 K | $66.63 M |
| 04/10/2025 | $3.85 | $3.80 (-1.3%) | $3.85 | $3.65 | 1.27 K | $69.37 M |
| 04/09/2025 | $3.77 | $3.86 (2.39%) | $3.99 | $3.50 | 5.18 K | $70.47 M |
| 04/08/2025 | $3.36 | $3.56 (5.95%) | $3.69 | $3.36 | 2.52 K | $64.99 M |
| 04/07/2025 | $3.63 | $3.49 (-3.86%) | $3.63 | $3.34 | 5.30 K | $63.71 M |
| 04/04/2025 | $3.80 | $3.61 (-5%) | $3.90 | $3.61 | 2.43 K | $65.90 M |
| 04/03/2025 | $3.70 | $3.88 (4.86%) | $3.88 | $3.61 | 9.80 K | $70.83 M |
| 04/02/2025 | $3.77 | $3.84 (1.86%) | $3.92 | $3.76 | 2.94 K | $70.10 M |
| 04/01/2025 | $3.91 | $3.93 (0.51%) | $3.97 | $3.78 | 7.42 K | $71.75 M |
| 03/31/2025 | $4.07 | $3.97 (-2.46%) | $4.15 | $3.97 | 8.00 K | $72.48 M |
| 03/28/2025 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 300 | $72.48 M |
| 03/27/2025 | $3.95 | $3.98 (0.76%) | $4.14 | $3.95 | 2.72 K | $72.66 M |
| 03/26/2025 | $4.19 | $4.13 (-1.43%) | $4.19 | $4.09 | 4.82 K | $75.40 M |
| 03/25/2025 | $4.01 | $3.93 (-2%) | $4.21 | $3.93 | 2.33 K | $71.75 M |
| 03/24/2025 | $4.19 | $4.01 (-4.3%) | $4.36 | $4.01 | 4.00 K | $73.21 M |
| 03/21/2025 | $3.98 | $4.15 (4.27%) | $4.15 | $3.98 | 9.03 K | $75.76 M |
| 03/20/2025 | $3.82 | $3.92 (2.62%) | $4.25 | $3.82 | 6.80 K | $71.56 M |
| 03/19/2025 | $3.95 | $3.82 (-3.29%) | $4.00 | $3.67 | 870.81 K | $69.74 M |
| 03/18/2025 | $3.74 | $3.80 (1.6%) | $3.87 | $3.74 | 4.80 K | $69.37 M |
| 03/17/2025 | $3.80 | $3.90 (2.63%) | $3.98 | $3.79 | 1.70 K | $71.20 M |
| 03/14/2025 | $3.78 | $3.83 (1.32%) | $3.83 | $3.78 | 1.30 K | $69.92 M |
| 03/13/2025 | $3.93 | $3.94 (0.25%) | $4.02 | $3.93 | 1.60 K | $71.93 M |
| 03/12/2025 | $4.00 | $3.94 (-1.5%) | $4.25 | $3.60 | 11.20 K | $71.93 M |
| 03/11/2025 | $3.80 | $3.86 (1.58%) | $3.87 | $3.71 | 15.40 K | $70.47 M |
| 03/10/2025 | $3.94 | $3.80 (-3.55%) | $4.09 | $3.70 | 6.14 K | $69.37 M |
| 03/07/2025 | $3.86 | $3.80 (-1.55%) | $3.95 | $3.76 | 6.10 K | $69.37 M |
| 03/06/2025 | $3.73 | $3.79 (1.61%) | $4.40 | $3.70 | 12.70 K | $69.19 M |
| 03/05/2025 | $3.90 | $4.08 (4.62%) | $4.83 | $3.84 | 8.13 K | $74.48 M |
| 03/04/2025 | $3.69 | $3.86 (4.61%) | $4.00 | $3.69 | 4.10 K | $70.47 M |
| 03/03/2025 | $3.82 | $3.71 (-2.88%) | $3.90 | $3.70 | 3.50 K | $67.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
