5 DAY PERFORMANCE
+21.84%
1 MONTH PERFORMANCE
+21.20%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
+17.22%
YEAR-TO-DATE PERFORMANCE
+6.44%
1 YEAR PERFORMANCE
+11.30%
Genenta Science S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.93 | $3.94 (0.25%) | $4.02 | $3.93 | 1,569 | $71.93 M |
| 03/12/2025 | $4.00 | $3.94 (-1.5%) | $4.25 | $3.60 | 11,200 | $71.93 M |
| 03/11/2025 | $3.80 | $3.86 (1.58%) | $3.87 | $3.71 | 15,400 | $70.47 M |
| 03/10/2025 | $3.94 | $3.80 (-3.55%) | $4.09 | $3.70 | 6,140 | $69.37 M |
| 03/07/2025 | $3.86 | $3.80 (-1.55%) | $3.95 | $3.76 | 6,100 | $69.37 M |
| 03/06/2025 | $3.73 | $3.79 (1.61%) | $4.40 | $3.70 | 12,700 | $69.19 M |
| 03/05/2025 | $3.90 | $4.08 (4.62%) | $4.83 | $3.84 | 8,131 | $74.48 M |
| 03/04/2025 | $3.69 | $3.86 (4.61%) | $4.00 | $3.69 | 4,100 | $70.47 M |
| 03/03/2025 | $3.82 | $3.71 (-2.88%) | $3.90 | $3.70 | 3,500 | $67.73 M |
| 02/28/2025 | $4.10 | $3.90 (-4.88%) | $4.30 | $3.83 | 2,620 | $71.20 M |
| 02/27/2025 | $4.15 | $3.99 (-3.86%) | $4.15 | $3.84 | 2,113 | $72.84 M |
| 02/26/2025 | $3.81 | $3.93 (3.15%) | $4.41 | $3.81 | 24,400 | $71.75 M |
| 02/25/2025 | $3.87 | $3.82 (-1.29%) | $3.89 | $3.80 | 3,200 | $69.74 M |
| 02/24/2025 | $3.85 | $3.89 (1.04%) | $4.17 | $3.85 | 2,923 | $71.02 M |
| 02/21/2025 | $3.97 | $3.96 (-0.25%) | $3.97 | $3.96 | 2,440 | $72.29 M |
| 02/20/2025 | $3.85 | $3.94 (2.34%) | $4.13 | $3.85 | 1,900 | $71.93 M |
| 02/19/2025 | $4.00 | $3.80 (-5%) | $4.00 | $3.76 | 1,031 | $69.37 M |
| 02/18/2025 | $4.30 | $4.07 (-5.35%) | $4.65 | $4.07 | 7,742 | $74.30 M |
| 02/14/2025 | $3.94 | $4.37 (10.91%) | $4.37 | $3.94 | 6,022 | $79.78 M |
| 02/13/2025 | $3.95 | $3.82 (-3.29%) | $3.95 | $3.82 | 3,000 | $69.74 M |
| 02/12/2025 | $3.90 | $3.84 (-1.54%) | $3.90 | $3.84 | 430 | $70.10 M |
| 02/11/2025 | $4.00 | $3.83 (-4.25%) | $4.00 | $3.81 | 1,039 | $69.92 M |
| 02/10/2025 | $3.83 | $3.88 (1.31%) | $4.09 | $3.79 | 7,344 | $70.83 M |
| 02/07/2025 | $3.89 | $3.83 (-1.54%) | $3.90 | $3.60 | 10,232 | $69.92 M |
| 02/06/2025 | $3.82 | $3.94 (3.14%) | $3.95 | $3.81 | 5,842 | $71.93 M |
| 02/05/2025 | $3.85 | $3.93 (2.08%) | $4.05 | $3.85 | 8,800 | $71.75 M |
| 02/04/2025 | $3.80 | $3.91 (2.89%) | $4.13 | $3.80 | 22,300 | $71.38 M |
| 02/03/2025 | $3.65 | $3.80 (4.11%) | $4.59 | $3.65 | 15,500 | $69.37 M |
| 01/31/2025 | $4.11 | $3.52 (-14.36%) | $4.11 | $3.52 | 2,701 | $64.26 M |
| 01/30/2025 | $4.00 | $4.00 (0%) | $4.06 | $4.00 | 1,100 | $73.02 M |
| 01/29/2025 | $4.01 | $4.01 (0%) | $4.01 | $4.01 | 400 | $73.21 M |
| 01/28/2025 | $4.00 | $4.09 (2.25%) | $4.10 | $4.00 | 3,131 | $74.67 M |
| 01/27/2025 | $4.19 | $4.10 (-2.15%) | $4.21 | $4.10 | 3,601 | $74.85 M |
| 01/24/2025 | $4.12 | $4.15 (0.73%) | $4.50 | $4.12 | 3,840 | $75.76 M |
| 01/23/2025 | $4.10 | $4.19 (2.2%) | $4.19 | $4.07 | 5,700 | $76.49 M |
| 01/22/2025 | $4.00 | $3.99 (-0.25%) | $4.11 | $3.84 | 5,042 | $72.84 M |
| 01/21/2025 | $3.76 | $3.82 (1.6%) | $4.08 | $3.76 | 9,900 | $69.74 M |
| 01/17/2025 | $3.79 | $3.76 (-0.79%) | $3.98 | $3.51 | 22,500 | $68.64 M |
| 01/16/2025 | $4.22 | $3.81 (-9.72%) | $4.22 | $3.80 | 44,529 | $69.56 M |
| 01/15/2025 | $4.30 | $4.09 (-4.88%) | $4.30 | $4.04 | 11,754 | $74.67 M |
| 01/14/2025 | $4.63 | $4.24 (-8.42%) | $4.70 | $4.02 | 9,887 | $77.41 M |
| 01/13/2025 | $4.96 | $4.65 (-6.25%) | $4.96 | $4.52 | 12,445 | $84.89 M |
| 01/10/2025 | $5.22 | $4.75 (-9%) | $5.45 | $4.64 | 17,343 | $86.72 M |
| 01/08/2025 | $5.09 | $5.09 (0%) | $5.30 | $4.93 | 13,548 | $92.92 M |
| 01/07/2025 | $4.80 | $4.87 (1.46%) | $5.17 | $4.76 | 7,734 | $88.91 M |
| 01/06/2025 | $4.60 | $4.63 (0.65%) | $4.81 | $4.53 | 4,900 | $84.53 M |
| 01/03/2025 | $4.47 | $4.34 (-2.91%) | $4.77 | $4.26 | 22,300 | $79.23 M |
| 01/02/2025 | $4.48 | $4.53 (1.12%) | $4.75 | $4.35 | 7,148 | $82.70 M |
| 12/31/2024 | $4.50 | $4.35 (-3.33%) | $4.91 | $4.01 | 39,905 | $79.41 M |
| 12/30/2024 | $4.86 | $4.30 (-11.52%) | $5.74 | $4.00 | 140,500 | $78.50 M |
| 12/27/2024 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.88 | 22,119 | $89.09 M |
| 12/26/2024 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.05 | 1,464 | $94.02 M |
| 12/24/2024 | $4.99 | $4.99 (0%) | $4.99 | $4.99 | 2,212 | $91.10 M |
| 12/23/2024 | $5.05 | $4.90 (-2.97%) | $5.46 | $4.88 | 13,237 | $89.45 M |
| 12/20/2024 | $5.35 | $5.01 (-6.36%) | $5.39 | $5.01 | 4,738 | $91.46 M |
| 12/19/2024 | $5.27 | $5.36 (1.71%) | $5.50 | $4.95 | 19,527 | $97.85 M |
| 12/18/2024 | $5.15 | $5.15 (0%) | $5.25 | $5.15 | 1,922 | $94.02 M |
| 12/17/2024 | $5.30 | $5.12 (-3.4%) | $5.30 | $4.60 | 4,747 | $93.47 M |
| 12/16/2024 | $5.30 | $5.30 (0%) | $5.30 | $5.22 | 2,316 | $96.76 M |
| 12/13/2024 | $5.24 | $5.13 (-2.1%) | $5.30 | $5.13 | 12,400 | $93.65 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.
