Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genenta Science (GNTA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6651 0.6998 0.6651 0.71 668
2nd Apr 2026 (Thu) 0.6651 0.6998 0.6651 0.71 668
1st Apr 2026 (Wed) 0.6672 0.7153 0.6665 0.6971 377
31st Mar 2026 (Tue) 0.6012 0.7229 0.60 0.6719 2,016
30th Mar 2026 (Mon) 0.6803 0.6803 0.6275 0.63 1,459
27th Mar 2026 (Fri) 0.8489 0.8495 0.6649 0.7097 95,677
26th Mar 2026 (Thu) 0.7011 0.83 0.7011 0.828 1,039
25th Mar 2026 (Wed) 0.7525 0.7796 0.6768 0.7503 5,656
24th Mar 2026 (Tue) 0.7001 0.77 0.7001 0.72 912
23rd Mar 2026 (Mon) 0.6032 0.674 0.59 0.6655 422
20th Mar 2026 (Fri) 0.6252 0.6321 0.591 0.6306 0
19th Mar 2026 (Thu) 0.7016 0.71 0.62 0.6252 8,180
18th Mar 2026 (Wed) 0.8232 0.8232 0.748 0.69 5,388
17th Mar 2026 (Tue) 0.85 0.87 0.8021 0.804 6,834
16th Mar 2026 (Mon) 0.8737 0.8737 0.8401 0.8504 231
13th Mar 2026 (Fri) 0.8417 0.8469 0.831 0.88 1,156
12th Mar 2026 (Thu) 0.8701 0.8926 0.8374 0.865 392
11th Mar 2026 (Wed) 0.862 0.9036 0.862 0.88 509
10th Mar 2026 (Tue) 0.85 0.8791 0.85 0.8619 185
9th Mar 2026 (Mon) 0.8601 0.8861 0.8566 0.8574 600
6th Mar 2026 (Fri) 0.9047 0.915 0.827 0.8601 451
5th Mar 2026 (Thu) 0.8879 0.9265 0.8877 0.9069 2,372
4th Mar 2026 (Wed) 0.8704 0.935 0.8704 0.9101 3,429
3rd Mar 2026 (Tue) 0.90 0.95 0.90 0.9222 187
2nd Mar 2026 (Mon) 0.9568 1.02 0.9504 0.98 490
27th Feb 2026 (Fri) 0.96 0.9992 0.9499 0.9907 690
26th Feb 2026 (Thu) 0.9802 0.9802 0.96 0.9601 1,709
25th Feb 2026 (Wed) 0.9734 1.00 0.9734 1.00 0
24th Feb 2026 (Tue) 0.9734 1.01 0.9734 1.01 0
23rd Feb 2026 (Mon) 0.9734 1.04 0.96 1.01 4,540
20th Feb 2026 (Fri) 0.8745 0.9996 0.8744 0.9996 12,858
19th Feb 2026 (Thu) 0.8666 0.9035 0.8666 0.9168 2,346
18th Feb 2026 (Wed) 0.887 0.887 0.88 0.8931 514
17th Feb 2026 (Tue) 0.86 0.8787 0.8413 0.90 701
16th Feb 2026 (Mon) 0.903 0.91 0.84 0.88 2,488
13th Feb 2026 (Fri) 0.903 0.91 0.84 0.88 2,488
12th Feb 2026 (Thu) 0.88 0.8925 0.8423 0.89 647
11th Feb 2026 (Wed) 0.90 0.90 0.8227 0.88 1,439
10th Feb 2026 (Tue) 0.8634 0.90 0.8596 0.92 2,992
9th Feb 2026 (Mon) 0.8251 0.90 0.765 0.8366 6,635
6th Feb 2026 (Fri) 0.7377 0.7941 0.7206 0.732 9,175
FTSE 100 Latest
Value10,436.29
Change71.50