-
5 DAY PERFORMANCE
+3.04% -
1 MONTH PERFORMANCE
-7.76% -
3 MONTH PERFORMANCE
+42.39% -
6 MONTH PERFORMANCE
+34.15% -
YEAR-TO-DATE PERFORMANCE
-11.11% -
1 YEAR PERFORMANCE
-6.38%
Genenta Science S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.40 | 5,424 | $80.15 M |
| 10/03/2024 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.39 | 18,234 | $80.15 M |
| 10/02/2024 | $4.19 | $4.47 (6.68%) | $4.50 | $4.18 | 13,100 | $81.43 M |
| 10/01/2024 | $4.03 | $4.08 (1.24%) | $4.20 | $4.01 | 12,769 | $74.33 M |
| 09/30/2024 | $4.17 | $4.27 (2.4%) | $4.50 | $3.91 | 25,600 | $77.79 M |
| 09/27/2024 | $4.13 | $3.92 (-5.08%) | $4.41 | $3.86 | 8,800 | $71.41 M |
| 09/26/2024 | $4.15 | $4.08 (-1.69%) | $4.15 | $4.08 | 500 | $74.33 M |
| 09/25/2024 | $4.20 | $4.00 (-4.76%) | $4.20 | $3.90 | 5,510 | $72.87 M |
| 09/24/2024 | $3.89 | $4.01 (3.08%) | $4.30 | $3.86 | 2,604 | $73.05 M |
| 09/23/2024 | $3.59 | $3.70 (3.06%) | $3.95 | $3.59 | 3,800 | $67.40 M |
| 09/20/2024 | $3.54 | $3.51 (-0.85%) | $3.67 | $3.51 | 1,100 | $63.94 M |
| 09/19/2024 | $3.30 | $3.85 (16.67%) | $3.85 | $3.30 | 3,600 | $70.14 M |
| 09/18/2024 | $3.33 | $3.30 (-0.9%) | $3.33 | $3.30 | 5,417 | $60.12 M |
| 09/17/2024 | $3.30 | $3.30 (0%) | $3.60 | $3.30 | 10,047 | $60.12 M |
| 09/16/2024 | $3.95 | $3.56 (-9.87%) | $3.95 | $3.45 | 10,800 | $64.85 M |
| 09/13/2024 | $3.97 | $3.95 (-0.5%) | $4.23 | $3.95 | 4,721 | $71.96 M |
| 09/12/2024 | $3.95 | $4.00 (1.27%) | $4.01 | $3.91 | 5,000 | $72.87 M |
| 09/11/2024 | $4.20 | $4.03 (-4.05%) | $4.50 | $4.03 | 7,500 | $73.41 M |
| 09/10/2024 | $4.20 | $4.22 (0.48%) | $4.60 | $4.11 | 8,832 | $76.88 M |
| 09/09/2024 | $4.45 | $4.10 (-7.87%) | $4.45 | $4.00 | 6,900 | $74.69 M |
| 09/06/2024 | $4.70 | $4.14 (-11.91%) | $5.15 | $4.06 | 10,839 | $75.42 M |
| 09/05/2024 | $4.57 | $4.77 (4.38%) | $5.34 | $4.52 | 15,931 | $86.89 M |
| 09/04/2024 | $3.93 | $4.29 (9.16%) | $4.46 | $3.90 | 5,324 | $78.15 M |
| 09/03/2024 | $3.67 | $3.92 (6.81%) | $4.10 | $3.67 | 3,300 | $71.41 M |
| 08/30/2024 | $4.46 | $3.87 (-13.23%) | $4.60 | $3.87 | 3,641 | $70.50 M |
| 08/29/2024 | $4.17 | $4.04 (-3.12%) | $4.33 | $3.79 | 13,800 | $73.60 M |
| 08/28/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 23 | $74.33 M |
| 08/27/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 0 | $74.33 M |
| 08/26/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 300 | $74.33 M |
| 08/23/2024 | $4.08 | $4.08 (0%) | $4.08 | $4.08 | 400 | $74.33 M |
| 08/22/2024 | $4.10 | $4.10 (0%) | $4.10 | $4.10 | 0 | $74.69 M |
| 08/21/2024 | $4.60 | $4.10 (-10.87%) | $4.60 | $4.00 | 8,800 | $74.69 M |
| 08/20/2024 | $4.16 | $4.10 (-1.44%) | $4.45 | $4.10 | 4,907 | $74.69 M |
| 08/19/2024 | $4.24 | $4.24 (0%) | $4.24 | $4.24 | 227 | $77.42 M |
| 08/16/2024 | $4.25 | $4.25 (0%) | $4.25 | $4.25 | 700 | $77.42 M |
| 08/15/2024 | $4.17 | $4.17 (0%) | $4.17 | $4.17 | 500 | $75.96 M |
| 08/14/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | |
| 08/13/2024 | $4.60 | $4.50 (-2.17%) | $4.60 | $4.50 | 1,449 | $81.98 M |
| 08/12/2024 | $4.38 | $4.23 (-3.42%) | $4.58 | $4.23 | 709 | $77.06 M |
| 08/09/2024 | $4.36 | $4.27 (-2.06%) | $4.36 | $4.27 | 1,700 | $77.79 M |
| 08/08/2024 | $4.60 | $4.60 (0%) | $4.60 | $4.56 | 1,939 | $83.80 M |
| 08/07/2024 | $4.36 | $4.49 (2.98%) | $4.60 | $4.28 | 3,000 | $81.79 M |
| 08/06/2024 | $4.10 | $4.30 (4.88%) | $4.45 | $4.10 | 1,609 | $78.33 M |
| 08/05/2024 | $4.03 | $4.42 (9.68%) | $4.42 | $4.03 | 1,413 | $80.52 M |
| 08/02/2024 | $4.13 | $4.03 (-2.42%) | $4.23 | $4.03 | 1,701 | $73.41 M |
| 08/01/2024 | $4.72 | $4.43 (-6.14%) | $5.48 | $4.28 | 19,141 | $80.70 M |
| 07/31/2024 | $4.40 | $4.30 (-2.27%) | $4.40 | $3.98 | 4,616 | $78.33 M |
| 07/30/2024 | $4.25 | $4.26 (0.24%) | $4.52 | $4.25 | 1,606 | $77.60 M |
| 07/29/2024 | $4.14 | $4.23 (2.17%) | $4.23 | $4.14 | 1,339 | $77.06 M |
| 07/26/2024 | $4.00 | $4.19 (4.75%) | $4.52 | $4.00 | 14,100 | $76.33 M |
| 07/25/2024 | $4.11 | $4.30 (4.62%) | $4.33 | $4.11 | 2,400 | $78.33 M |
| 07/24/2024 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.19 | 3,800 | $81.98 M |
| 07/23/2024 | $4.45 | $4.40 (-1.12%) | $4.55 | $4.27 | 2,910 | $80.15 M |
| 07/22/2024 | $4.48 | $4.45 (-0.67%) | $4.50 | $4.31 | 5,907 | $81.07 M |
| 07/19/2024 | $4.74 | $4.51 (-4.85%) | $4.75 | $4.14 | 37,311 | $82.16 M |
| 07/18/2024 | $3.60 | $4.60 (27.78%) | $5.87 | $3.60 | 544,442 | $83.80 M |
| 07/17/2024 | $3.86 | $3.63 (-5.96%) | $3.86 | $3.63 | 967 | $66.13 M |
| 07/16/2024 | $3.60 | $3.69 (2.5%) | $3.87 | $3.50 | 5,808 | $67.22 M |
| 07/15/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.30 | 11,667 | $65.58 M |
| 07/12/2024 | $3.27 | $3.32 (1.53%) | $3.32 | $3.25 | 2,542 | $60.48 M |
| 07/11/2024 | $3.03 | $3.42 (12.87%) | $3.42 | $3.03 | 1,235 | $62.30 M |
| 07/10/2024 | $3.29 | $2.93 (-10.94%) | $3.49 | $2.93 | 2,174 | $53.38 M |
| 07/08/2024 | $3.22 | $3.23 (0.31%) | $3.26 | $2.79 | 2,203 | $58.84 M |