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
21st May 2026 (Thu) 0.6042 0.6042 0.5877 0.59 4,599
20th May 2026 (Wed) 0.62 0.6571 0.61 0.6182 235
19th May 2026 (Tue) 0.6385 0.6385 0.57 0.6232 6
18th May 2026 (Mon) 0.6349 0.6349 0.601 0.6317 200
15th May 2026 (Fri) 0.6125 0.6577 0.60 0.628 641
14th May 2026 (Thu) 0.5811 0.65 0.551 0.63 4,320
13th May 2026 (Wed) 0.6086 0.6573 0.57 0.5868 208
12th May 2026 (Tue) 0.6272 0.6272 0.62 0.613 61
11th May 2026 (Mon) 0.6284 0.645 0.62 0.6297 1,622
8th May 2026 (Fri) 0.6599 0.66 0.6082 0.6261 5,100
7th May 2026 (Thu) 0.70 0.70 0.6339 0.6402 459
6th May 2026 (Wed) 0.6367 0.6943 0.6235 0.6899 3,659
5th May 2026 (Tue) 0.6874 0.70 0.65 0.67 3,981
4th May 2026 (Mon) 0.70 0.70 0.699 0.6921 432
1st May 2026 (Fri) 0.74 0.75 0.69 0.73 1,268
30th Apr 2026 (Thu) 0.7072 0.71 0.6955 0.7112 2,383
29th Apr 2026 (Wed) 0.6905 0.705 0.68 0.705 325
28th Apr 2026 (Tue) 0.7159 0.7397 0.68 0.7193 9,215
27th Apr 2026 (Mon) 0.722 0.76 0.7001 0.7377 11,170
24th Apr 2026 (Fri) 0.7013 0.73 0.6986 0.7082 2,600
23rd Apr 2026 (Thu) 0.6843 0.714 0.6801 0.7019 1,975
22nd Apr 2026 (Wed) 0.6921 0.7095 0.6857 0.714 2,122
21st Apr 2026 (Tue) 0.7198 0.756 0.673 0.69 1,395
20th Apr 2026 (Mon) 0.72 0.7279 0.67 0.7008 9,406
17th Apr 2026 (Fri) 0.7298 0.7451 0.7001 0.7299 1,413
16th Apr 2026 (Thu) 0.7369 0.756 0.69 0.7227 1,200
15th Apr 2026 (Wed) 0.6694 0.72 0.6602 0.7135 5,854
14th Apr 2026 (Tue) 0.642 0.6926 0.6311 0.6412 2,398
13th Apr 2026 (Mon) 0.65 0.65 0.63 0.6426 2,243
10th Apr 2026 (Fri) 0.6791 0.70 0.65 0.669 392
9th Apr 2026 (Thu) 0.67 0.67 0.67 0.679 1,285
8th Apr 2026 (Wed) 0.67 0.7185 0.67 0.7075 1,145
7th Apr 2026 (Tue) 0.65 0.69 0.6405 0.6926 1,680
6th Apr 2026 (Mon) 0.6706 0.69 0.6504 0.6752 1,840
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
FTSE 100 Latest
Value10,443.47
Change11.13