5 DAY PERFORMANCE
-10.74%
1 MONTH PERFORMANCE
-17.35%
3 MONTH PERFORMANCE
-26.90%
6 MONTH PERFORMANCE
+17.78%
YEAR-TO-DATE PERFORMANCE
-2.53%
1 YEAR PERFORMANCE
-4.72%
Genenta Science S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.63 | $4.24 (-8.42%) | $4.70 | $4.02 | 9,887 | $77,236 |
| 01/13/2025 | $4.96 | $4.65 (-6.25%) | $4.96 | $4.52 | 12,445 | $84,704 |
| 01/10/2025 | $5.22 | $4.75 (-9%) | $5.45 | $4.64 | 17,343 | $86,526 |
| 01/08/2025 | $5.09 | $5.09 (0%) | $5.30 | $4.93 | 13,548 | $92,719 |
| 01/07/2025 | $4.80 | $4.87 (1.46%) | $5.17 | $4.76 | 7,734 | $88,712 |
| 01/06/2025 | $4.60 | $4.63 (0.65%) | $4.81 | $4.53 | 4,900 | $84,340 |
| 01/03/2025 | $4.47 | $4.34 (-2.91%) | $4.77 | $4.26 | 22,300 | $79,057 |
| 01/02/2025 | $4.48 | $4.53 (1.12%) | $4.75 | $4.35 | 7,148 | $82,518 |
| 12/31/2024 | $4.50 | $4.35 (-3.33%) | $4.91 | $4.01 | 39,905 | $79,240 |
| 12/30/2024 | $4.86 | $4.30 (-11.52%) | $5.74 | $4.00 | 140,500 | $78,329 |
| 12/27/2024 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.88 | 22,119 | $88,894 |
| 12/26/2024 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.05 | 1,464 | $93,812 |
| 12/24/2024 | $4.99 | $4.99 (0%) | $4.99 | $4.99 | 2,212 | $90,898 |
| 12/23/2024 | $5.05 | $4.90 (-2.97%) | $5.46 | $4.88 | 13,237 | $89,258 |
| 12/20/2024 | $5.35 | $5.01 (-6.36%) | $5.39 | $5.01 | 4,738 | $91,262 |
| 12/19/2024 | $5.27 | $5.36 (1.71%) | $5.50 | $4.95 | 19,527 | $97,638 |
| 12/18/2024 | $5.15 | $5.15 (0%) | $5.25 | $5.15 | 1,922 | $93,812 |
| 12/17/2024 | $5.30 | $5.12 (-3.4%) | $5.30 | $4.60 | 4,747 | $93,266 |
| 12/16/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.22 | 2,316 | $96,545 |
| 12/13/2024 | $5.24 | $5.13 (-2.1%) | $5.30 | $5.13 | 12,400 | $93,448 |
| 12/12/2024 | $5.18 | $5.30 (2.32%) | $5.30 | $5.15 | 1,000 | $96,545 |
| 12/11/2024 | $5.18 | $5.18 (0%) | $5.27 | $5.06 | 4,825 | $94,359 |
| 12/10/2024 | $5.16 | $5.17 (0.19%) | $5.17 | $5.05 | 2,300 | $94,177 |
| 12/09/2024 | $5.14 | $5.22 (1.56%) | $5.24 | $5.01 | 2,615 | $95,088 |
| 12/06/2024 | $5.11 | $5.25 (2.74%) | $5.25 | $5.07 | 3,014 | $95,634 |
| 12/05/2024 | $5.27 | $5.26 (-0.19%) | $5.27 | $5.15 | 2,194 | $95,816 |
| 12/04/2024 | $5.10 | $5.25 (2.94%) | $5.25 | $5.10 | 3,640 | $95,634 |
| 12/03/2024 | $5.50 | $5.12 (-6.91%) | $5.50 | $4.81 | 12,532 | $93,266 |
| 12/02/2024 | $5.50 | $5.30 (-3.64%) | $5.50 | $5.20 | 2,742 | $96,545 |
| 11/29/2024 | $5.89 | $5.20 (-11.71%) | $5.89 | $5.15 | 6,115 | $94,723 |
| 11/27/2024 | $4.67 | $5.38 (15.2%) | $5.68 | $4.60 | 12,435 | $98,002 |
| 11/26/2024 | $4.70 | $4.78 (1.7%) | $4.90 | $4.69 | 4,243 | $87,072 |
| 11/25/2024 | $4.72 | $4.79 (1.48%) | $5.20 | $4.50 | 4,935 | $87,255 |
| 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 |