-
5 DAY PERFORMANCE
-6.57% -
1 MONTH PERFORMANCE
-6.20% -
3 MONTH PERFORMANCE
+14.39% -
6 MONTH PERFORMANCE
+54.79% -
YEAR-TO-DATE PERFORMANCE
-5.25% -
1 YEAR PERFORMANCE
-6.57%
Genenta Science S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.99 | $4.69 (-6.01%) | $4.99 | $4.66 | 8,415 | $85,433 |
| 11/21/2024 | $4.96 | $4.80 (-3.23%) | $5.00 | $4.60 | 5,641 | $87,437 |
| 11/20/2024 | $4.95 | $4.70 (-5.05%) | $4.95 | $4.44 | 8,527 | $85,615 |
| 11/19/2024 | $4.90 | $4.94 (0.82%) | $4.95 | $4.90 | 2,733 | $89,987 |
| 11/18/2024 | $5.05 | $4.90 (-2.97%) | $5.05 | $4.90 | 1,428 | $89,258 |
| 11/15/2024 | $5.20 | $5.02 (-3.46%) | $5.20 | $4.81 | 6,439 | $91,444 |
| 11/14/2024 | $5.19 | $4.89 (-5.78%) | $5.19 | $4.78 | 4,749 | $89,076 |
| 11/13/2024 | $4.91 | $5.00 (1.83%) | $5.00 | $4.72 | 4,500 | $91,080 |
| 11/12/2024 | $4.66 | $4.81 (3.22%) | $5.44 | $4.61 | 12,324 | $87,619 |
| 11/11/2024 | $5.28 | $4.86 (-7.95%) | $5.28 | $4.75 | 3,213 | $88,530 |
| 11/08/2024 | $5.06 | $4.90 (-3.16%) | $5.06 | $4.61 | 17,600 | $89,258 |
| 11/07/2024 | $4.61 | $4.86 (5.42%) | $5.13 | $4.61 | 3,700 | $88,530 |
| 11/06/2024 | $4.80 | $4.99 (3.96%) | $5.19 | $4.49 | 4,900 | $90,898 |
| 11/05/2024 | $5.26 | $4.63 (-11.98%) | $5.26 | $4.63 | 18,300 | $84,340 |
| 11/04/2024 | $5.49 | $5.30 (-3.46%) | $5.49 | $5.15 | 5,042 | $96,545 |
| 11/01/2024 | $5.22 | $5.45 (4.41%) | $5.45 | $5.22 | 6,200 | $99,277 |
| 10/31/2024 | $5.44 | $5.10 (-6.25%) | $5.44 | $5.02 | 10,100 | $92,902 |
| 10/30/2024 | $5.45 | $5.34 (-2.02%) | $5.49 | $5.10 | 14,007 | $97,273 |
| 10/29/2024 | $5.31 | $5.35 (0.75%) | $5.50 | $5.20 | 5,226 | $97,456 |
| 10/28/2024 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.15 | 7,206 | $98,366 |
| 10/25/2024 | $5.35 | $5.22 (-2.43%) | $5.35 | $4.89 | 8,137 | $95,088 |
| 10/24/2024 | $5.35 | $5.35 (0%) | $5.35 | $5.30 | 5,300 | $97,456 |
| 10/23/2024 | $5.03 | $5.21 (3.58%) | $5.30 | $5.03 | 7,123 | $94,905 |
| 10/22/2024 | $5.40 | $5.00 (-7.41%) | $5.64 | $4.88 | 10,731 | $91,080 |
| 10/21/2024 | $4.78 | $5.35 (11.92%) | $5.92 | $4.44 | 19,100 | $97,456 |
| 10/18/2024 | $5.61 | $5.50 (-1.96%) | $6.00 | $5.42 | 59,630 | $100,188 |
| 10/17/2024 | $6.15 | $5.76 (-6.34%) | $6.20 | $5.67 | 57,100 | $104,924 |
| 10/16/2024 | $6.00 | $5.85 (-2.5%) | $6.05 | $5.26 | 26,106 | $106,564 |
| 10/15/2024 | $5.85 | $5.80 (-0.85%) | $6.30 | $5.60 | 9,900 | $105,653 |
| 10/14/2024 | $5.99 | $5.80 (-3.17%) | $6.50 | $5.62 | 18,500 | $105,653 |
| 10/11/2024 | $7.13 | $5.80 (-18.65%) | $7.13 | $5.61 | 82,375 | $105,653 |
| 10/10/2024 | $5.85 | $6.92 (18.29%) | $7.28 | $5.85 | 113,737 | $126,055 |
| 10/09/2024 | $5.15 | $5.61 (8.93%) | $5.70 | $4.65 | 28,537 | $102,192 |
| 10/08/2024 | $4.89 | $5.00 (2.25%) | $5.35 | $4.89 | 47,800 | $91,080 |
| 10/07/2024 | $4.49 | $4.81 (7.13%) | $4.88 | $4.45 | 25,701 | $87,619 |
| 10/04/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.40 | 5,424 | $80,150 |
| 10/03/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.39 | 18,234 | $80,150 |
| 10/02/2024 | $4.19 | $4.47 (6.68%) | $4.50 | $4.18 | 13,100 | $81,426 |
| 10/01/2024 | $4.03 | $4.08 (1.24%) | $4.20 | $4.01 | 12,769 | $74,321 |
| 09/30/2024 | $4.17 | $4.27 (2.4%) | $4.50 | $3.91 | 25,600 | $77,782 |
| 09/27/2024 | $4.13 | $3.92 (-5.08%) | $4.41 | $3.86 | 8,800 | $71,407 |
| 09/26/2024 | $4.15 | $4.08 (-1.69%) | $4.15 | $4.08 | 500 | $74,321 |
| 09/25/2024 | $4.20 | $4.00 (-4.76%) | $4.20 | $3.90 | 5,510 | $72,864 |
| 09/24/2024 | $3.89 | $4.01 (3.08%) | $4.30 | $3.86 | 2,604 | $73,046 |
| 09/23/2024 | $3.59 | $3.70 (3.06%) | $3.95 | $3.59 | 3,800 | $67,399 |
| 09/20/2024 | $3.54 | $3.51 (-0.85%) | $3.67 | $3.51 | 1,100 | $63,938 |
| 09/19/2024 | $3.30 | $3.85 (16.67%) | $3.85 | $3.30 | 3,600 | $70,132 |
| 09/18/2024 | $3.33 | $3.30 (-0.9%) | $3.33 | $3.30 | 5,417 | $60,113 |
| 09/17/2024 | $3.30 | $3.30 (0%) | $3.60 | $3.30 | 10,047 | $60,113 |
| 09/16/2024 | $3.95 | $3.56 (-9.87%) | $3.95 | $3.45 | 10,800 | $64,849 |
| 09/13/2024 | $3.97 | $3.95 (-0.5%) | $4.23 | $3.95 | 4,721 | $71,953 |
| 09/12/2024 | $3.95 | $4.00 (1.27%) | $4.01 | $3.91 | 5,000 | $72,864 |
| 09/11/2024 | $4.20 | $4.03 (-4.05%) | $4.50 | $4.03 | 7,500 | $73,410 |
| 09/10/2024 | $4.20 | $4.22 (0.48%) | $4.60 | $4.11 | 8,832 | $76,872 |
| 09/09/2024 | $4.45 | $4.10 (-7.87%) | $4.45 | $4.00 | 6,900 | $74,686 |
| 09/06/2024 | $4.70 | $4.14 (-11.91%) | $5.15 | $4.06 | 10,839 | $75,414 |
| 09/05/2024 | $4.57 | $4.77 (4.38%) | $5.34 | $4.52 | 15,931 | $86,890 |
| 09/04/2024 | $3.93 | $4.29 (9.16%) | $4.46 | $3.90 | 5,324 | $78,147 |
| 09/03/2024 | $3.67 | $3.92 (6.81%) | $4.10 | $3.67 | 3,300 | $71,407 |
| 08/30/2024 | $4.46 | $3.87 (-13.23%) | $4.60 | $3.87 | 3,641 | $70,496 |
| 08/29/2024 | $4.17 | $4.04 (-3.12%) | $4.33 | $3.79 | 13,800 | $73,593 |
| 08/28/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 23 | $74,321 |
| 08/27/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 0 | $74,321 |
| 08/26/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 300 | $74,321 |
| 08/23/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 400 | $74,321 |
| 08/22/2024 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 0 | $74,686 |