Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genenta Science S.p.A. - American Depositary Shares (NQ: GNTA )

3.300 +0.120 (+3.77%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.340 3.340 3.250 3.300 1,686 +0.12(+3.77%)
May 16, 2024 3.380 3.380 3.180 3.180 1,341 -0.02(-0.63%)
May 15, 2024 3.170 3.373 3.002 3.200 3,556 -0.02(-0.62%)
May 14, 2024 3.450 3.500 3.110 3.220 2,070 -0.29(-8.15%)
May 13, 2024 3.200 3.506 3.170 3.506 1,082 +0.41(+13.09%)
May 10, 2024 3.300 3.300 3.100 3.100 17,777 -0.13(-4.02%)
May 09, 2024 3.630 4.220 3.180 3.230 31,590 -0.47(-12.70%)
May 08, 2024 3.560 3.800 3.560 3.700 989 +0.03(+0.82%)
May 07, 2024 3.200 3.810 3.200 3.670 3,259 +0.18(+5.16%)
May 06, 2024 3.180 3.500 3.180 3.490 1,649 +0.02(+0.49%)
May 03, 2024 3.473 3.473 3.473 3.473 317 +0.16(+4.93%)
May 02, 2024 3.080 3.500 3.080 3.310 4,153 +0.02(+0.76%)
May 01, 2024 3.290 3.300 3.285 3.285 2,170 +0.21(+6.66%)
Apr 30, 2024 2.900 3.080 2.900 3.080 2,765 +0.13(+4.41%)
Apr 29, 2024 2.550 3.300 2.550 2.950 5,092 +0.36(+13.90%)
Apr 26, 2024 2.900 2.950 2.490 2.590 11,122 -0.32(-11.12%)
Apr 25, 2024 2.700 2.984 2.670 2.914 11,459 +0.36(+14.28%)
Apr 24, 2024 3.650 3.700 2.200 2.550 62,693 -1.08(-29.75%)
Apr 23, 2024 3.610 3.889 3.610 3.630 679 -0.32(-8.02%)
Apr 22, 2024 3.630 3.968 3.600 3.947 1,251 +0.05(+1.17%)
Apr 19, 2024 3.930 3.930 3.380 3.901 6,415 -0.01(-0.37%)
Apr 18, 2024 3.150 3.916 3.150 3.916 4,432 +0.92(+30.52%)
Apr 17, 2024 3.370 3.370 3.000 3.000 1,551 -0.43(-12.59%)
Apr 16, 2024 3.250 3.432 3.250 3.432 2,992 -0.01(-0.29%)
Apr 15, 2024 3.470 3.470 3.400 3.442 2,122 -0.02(-0.69%)
Apr 12, 2024 3.450 3.470 3.400 3.466 10,081 -0.00(-0.11%)
Apr 11, 2024 3.500 3.500 3.470 3.470 5,118 +0.06(+1.66%)
Apr 10, 2024 3.398 3.413 3.162 3.413 2,411 +0.09(+2.81%)
Apr 09, 2024 3.230 3.350 3.220 3.320 12,628 +0.02(+0.61%)
Apr 08, 2024 3.280 3.580 3.280 3.300 4,450 +0.02(+0.51%)
Apr 05, 2024 3.160 3.470 3.160 3.283 2,327 -0.03(-0.80%)
Apr 04, 2024 3.337 3.337 3.310 3.310 776 +0.00(+0.10%)
Apr 03, 2024 3.400 3.400 3.307 3.307 4,553 -0.03(-1.00%)
Apr 02, 2024 3.500 3.500 3.340 3.340 961 -0.27(-7.48%)
Apr 01, 2024 3.610 3.610 3.610 3.610 202 +0.11(+3.14%)
Mar 28, 2024 3.530 3.858 3.300 3.500 7,416 -0.16(-4.38%)
Mar 27, 2024 3.780 3.954 3.500 3.660 3,224 -0.14(-3.56%)
Mar 26, 2024 3.879 3.879 3.510 3.796 4,357 -0.14(-3.47%)
Mar 25, 2024 3.950 3.950 3.900 3.932 2,424 -0.07(-1.69%)
Mar 21, 2024 4.000 316 -0.10(-2.44%)
Mar 20, 2024 4.070 4.100 4.070 4.100 1,592 +0.00(+0.00%)
Mar 19, 2024 4.078 4.100 3.994 4.100 2,215 -0.01(-0.24%)
Mar 18, 2024 3.990 4.190 3.885 4.110 25,835 +0.21(+5.38%)
Mar 15, 2024 3.900 3.900 3.900 3.900 204 -0.10(-2.50%)
Mar 14, 2024 4.000 4.099 3.700 4.000 2,354 -0.16(-3.76%)
Mar 13, 2024 4.150 4.390 3.981 4.156 7,008 -0.19(-4.46%)
Mar 12, 2024 4.350 4.350 4.350 4.350 402 +0.38(+9.52%)
Mar 08, 2024 3.972 40 -0.07(-1.80%)
Mar 06, 2024 4.045 90 +0.04(+1.12%)
Mar 05, 2024 4.140 4.250 4.000 4.000 2,974 -0.10(-2.36%)
Mar 04, 2024 4.380 4.380 4.097 4.097 613 -0.09(-2.23%)
Mar 01, 2024 4.220 4.220 4.100 4.190 2,557 -0.21(-4.77%)
Feb 28, 2024 4.400 21 +0.23(+5.50%)
Feb 26, 2024 4.171 265 +0.27(+6.94%)
Feb 23, 2024 4.140 4.140 3.900 3.900 539 -0.21(-5.11%)
Feb 22, 2024 4.110 4.130 4.110 4.110 1,065 -0.29(-6.59%)
Feb 21, 2024 4.500 4.500 4.400 4.400 2,374 -0.09(-1.97%)
Feb 20, 2024 4.430 4.900 4.000 4.488 11,090 +0.07(+1.55%)
Feb 16, 2024 4.380 4.420 4.380 4.420 497 +0.42(+10.50%)
Feb 15, 2024 4.000 4.000 3.851 4.000 2,321 +0.00(+0.00%)
Feb 14, 2024 3.980 4.000 3.980 4.000 2,887 +0.06(+1.52%)
Feb 13, 2024 3.800 4.000 3.540 3.940 5,496 -0.06(-1.50%)
Feb 12, 2024 3.380 4.000 3.380 4.000 7,458 +0.86(+27.38%)
Feb 09, 2024 3.240 3.300 3.140 3.140 3,711 -0.11(-3.38%)
Feb 08, 2024 3.350 3.350 3.110 3.250 7,767 +0.00(+0.00%)
Feb 07, 2024 3.160 3.490 3.160 3.250 6,863 -0.14(-4.13%)
Feb 06, 2024 3.470 3.566 3.200 3.390 9,545 -0.23(-6.35%)
Feb 05, 2024 3.968 3.968 3.610 3.620 4,268 -0.30(-7.67%)
Feb 02, 2024 3.620 3.940 3.477 3.921 4,918 -0.04(-1.07%)
Feb 01, 2024 4.000 4.010 3.880 3.963 2,353 -0.06(-1.58%)
Jan 31, 2024 3.980 4.030 3.550 4.027 5,136 -0.06(-1.55%)
Jan 30, 2024 4.090 4.105 4.000 4.090 3,619 -0.14(-3.21%)
Jan 29, 2024 4.070 4.226 4.070 4.226 1,243 +0.18(+4.34%)
Jan 26, 2024 4.200 4.200 4.050 4.050 700 +0.04(+1.00%)
Jan 25, 2024 4.050 4.050 4.010 4.010 9,698 -0.12(-2.79%)
Jan 24, 2024 4.390 4.390 4.125 4.125 3,597 -0.08(-2.02%)
Jan 23, 2024 4.200 4.210 4.010 4.210 1,991 +0.01(+0.24%)
Jan 22, 2024 4.210 4.253 4.200 4.200 681 -0.06(-1.41%)
Jan 19, 2024 4.380 4.550 4.200 4.260 3,863 -0.25(-5.57%)
Jan 18, 2024 4.170 4.511 4.170 4.511 1,897 +0.14(+3.31%)
Jan 17, 2024 4.375 4.375 4.100 4.367 1,196 -0.04(-0.84%)
Jan 16, 2024 4.210 4.505 4.110 4.404 3,554 -0.05(-1.04%)
Jan 12, 2024 4.510 4.510 4.450 4.450 1,092 -0.05(-1.11%)
Jan 11, 2024 4.550 4.550 4.470 4.500 3,314 -0.05(-1.10%)
Jan 10, 2024 4.961 4.961 4.550 4.550 406 +0.00(+0.00%)
Jan 09, 2024 4.690 4.823 4.550 4.550 2,540 +0.00(+0.00%)
Jan 08, 2024 4.550 4.550 4.540 4.550 1,411 +0.02(+0.51%)
Jan 05, 2024 4.527 4.527 4.527 4.527 568 -0.27(-5.67%)
Jan 04, 2024 4.909 4.909 4.740 4.799 1,511 -0.05(-0.96%)
Jan 02, 2024 4.845 3 -0.10(-2.11%)
Dec 29, 2023 4.960 4.960 4.496 4.950 1,555 -0.04(-0.73%)
Dec 27, 2023 4.987 13 -0.11(-2.15%)
Dec 26, 2023 5.096 5.096 5.096 5.096 209 +0.15(+2.93%)
Dec 22, 2023 4.598 4.976 4.598 4.951 1,204 -0.10(-1.88%)
Dec 21, 2023 5.010 5.050 4.420 5.046 8,614 +0.05(+0.92%)
Dec 20, 2023 5.160 5.160 5.000 5.000 12,021 -0.02(-0.40%)
Dec 15, 2023 5.020 2 -0.23(-4.38%)
Dec 14, 2023 5.250 5.250 5.250 5.250 3,720 +0.11(+2.14%)
Dec 11, 2023 5.140 0 -0.10(-1.83%)
Dec 08, 2023 5.236 5.236 5.236 5.236 300 -0.01(-0.27%)
Dec 07, 2023 5.250 5.250 5.244 5.250 4,714 +0.13(+2.54%)
Dec 06, 2023 5.120 5.120 5.120 5.120 422 -0.09(-1.74%)
Dec 05, 2023 5.240 5.240 5.210 5.210 1,016 +0.06(+1.17%)
Dec 04, 2023 5.150 5.150 5.150 5.150 148 -0.09(-1.72%)
Dec 01, 2023 5.240 5.240 5.240 5.240 1,027 +0.04(+0.77%)
Nov 30, 2023 5.200 5.200 5.200 5.200 593 +0.03(+0.65%)
Nov 29, 2023 5.050 5.166 4.900 5.166 1,083 -0.03(-0.65%)
Nov 28, 2023 5.250 5.250 5.100 5.200 1,176 +0.08(+1.60%)
Nov 27, 2023 4.900 5.180 4.900 5.118 2,766 +0.18(+3.61%)
Nov 24, 2023 4.960 4.960 4.940 4.940 296 -0.08(-1.68%)
Nov 22, 2023 5.020 5.460 4.290 5.024 8,237 -0.43(-7.81%)
Nov 20, 2023 5.450 95 +0.05(+0.93%)
Nov 17, 2023 5.200 5.400 5.200 5.400 900 +0.30(+5.88%)
Nov 16, 2023 5.200 5.275 5.000 5.100 6,322 -0.10(-1.92%)
Nov 15, 2023 5.230 5.230 5.000 5.200 3,473 +0.00(+0.00%)
Nov 14, 2023 5.500 5.500 5.200 5.200 1,357 -0.30(-5.45%)
Nov 13, 2023 5.470 5.500 5.151 5.500 1,602 +0.09(+1.60%)
Nov 09, 2023 5.414 0 -0.02(-0.30%)
Nov 08, 2023 5.440 5.499 5.230 5.430 1,976 +0.03(+0.56%)
Nov 07, 2023 5.280 5.400 5.200 5.400 7,811 +0.39(+7.69%)
Nov 06, 2023 5.020 5.020 4.950 5.014 2,202 -0.40(-7.34%)
Nov 03, 2023 5.412 5.412 5.412 5.412 102 +0.39(+7.80%)
Nov 02, 2023 5.020 5.050 5.020 5.020 252 -0.32(-5.99%)
Oct 31, 2023 5.340 2 +0.35(+7.01%)
Oct 30, 2023 4.990 4.990 4.990 4.990 983 -0.03(-0.60%)
Oct 27, 2023 5.010 5.426 5.010 5.020 476 -0.39(-7.25%)
Oct 26, 2023 4.960 5.413 4.960 5.413 714 +0.12(+2.32%)
Oct 25, 2023 5.176 5.290 4.973 5.290 1,334 +0.33(+6.65%)
Oct 23, 2023 4.960 114 -0.04(-0.80%)
Oct 20, 2023 5.350 5.350 5.000 5.000 1,767 -0.10(-2.00%)
Oct 19, 2023 5.720 5.720 5.102 5.102 5,071 +0.05(+1.03%)
Oct 18, 2023 5.150 5.450 4.979 5.050 4,821 -0.17(-3.26%)
Oct 17, 2023 5.250 5.250 5.060 5.220 1,943 -0.10(-1.88%)
Oct 16, 2023 5.220 5.700 5.280 5.320 5,011 -0.27(-4.83%)
Oct 13, 2023 5.590 5.600 5.100 5.590 4,434 +0.23(+4.27%)
Oct 12, 2023 4.950 5.690 4.950 5.361 9,417 -0.13(-2.41%)
Oct 11, 2023 5.340 5.798 5.340 5.494 2,975 -0.01(-0.12%)
Oct 09, 2023 5.500 72 +0.50(+10.00%)
Oct 06, 2023 4.900 5.000 4.900 5.000 1,303 +0.30(+6.38%)
Oct 05, 2023 4.805 4.805 4.700 4.700 349 -0.21(-4.28%)
Oct 04, 2023 4.860 4.910 4.800 4.910 660 -0.33(-6.30%)
Oct 03, 2023 5.240 5.240 5.240 5.240 426 -0.26(-4.73%)
Oct 02, 2023 5.500 5.500 5.500 5.500 364 +0.35(+6.79%)
Sep 29, 2023 5.250 5.250 5.100 5.150 1,149 -0.07(-1.34%)
Sep 28, 2023 5.260 5.260 5.100 5.220 3,418 -0.47(-8.26%)
Sep 27, 2023 5.500 5.700 5.110 5.690 5,884 +0.30(+5.53%)
Sep 26, 2023 5.670 5.700 5.392 5.392 4,050 -0.41(-7.03%)
Sep 21, 2023 5.800 25 +0.00(+0.00%)
Sep 20, 2023 5.800 5.800 5.732 5.800 9,968 +0.38(+7.01%)
Sep 19, 2023 5.410 5.420 5.410 5.420 586 -0.07(-1.33%)
Sep 18, 2023 5.610 5.610 5.493 5.493 851 -0.14(-2.49%)
Sep 15, 2023 5.580 5.633 5.580 5.633 1,311 -0.19(-3.21%)
Sep 14, 2023 5.490 5.820 5.490 5.820 691 +0.32(+5.82%)
Sep 13, 2023 5.480 5.520 5.480 5.500 529 -0.39(-6.62%)
Sep 11, 2023 5.890 0 +0.13(+2.26%)
Sep 08, 2023 5.760 5.760 5.760 5.760 405 -0.03(-0.52%)
Sep 05, 2023 5.790 2 +0.28(+5.08%)
Sep 01, 2023 5.510 5.510 5.510 5.510 464 -0.29(-5.00%)
Aug 31, 2023 5.780 5.800 5.500 5.800 1,547 +0.30(+5.45%)
Aug 30, 2023 5.500 5.500 5.500 5.500 262 -0.10(-1.78%)
Aug 29, 2023 5.430 5.900 5.430 5.600 2,327 -0.24(-4.11%)
Aug 25, 2023 5.840 390 +0.39(+7.16%)
Aug 24, 2023 5.450 5.450 5.450 5.450 751 -0.43(-7.31%)
Aug 22, 2023 5.880 389 +0.41(+7.40%)
Aug 18, 2023 5.475 127 -0.06(-0.99%)
Aug 17, 2023 5.100 5.530 5.000 5.530 4,427 +0.18(+3.36%)
Aug 16, 2023 5.520 5.520 5.220 5.350 6,054 -0.18(-3.30%)
Aug 15, 2023 5.370 5.532 5.370 5.532 621 +0.17(+3.22%)
Aug 14, 2023 5.360 5.360 5.360 5.360 130 -0.34(-5.96%)
Aug 10, 2023 5.700 90 -0.10(-1.72%)
Aug 09, 2023 5.890 5.900 5.800 5.800 4,564 -0.24(-3.97%)
Aug 07, 2023 6.040 272 +0.72(+13.53%)
Aug 03, 2023 5.320 17 -0.18(-3.27%)
Aug 02, 2023 5.460 5.500 5.350 5.500 1,335 +0.12(+2.17%)
Aug 01, 2023 5.580 5.880 5.370 5.383 5,842 -0.06(-1.05%)
Jul 31, 2023 5.630 5.630 5.350 5.440 3,193 +0.08(+1.49%)
Jul 28, 2023 6.080 6.080 5.303 5.360 9,729 -0.36(-6.29%)
Jul 27, 2023 6.000 6.035 5.720 5.720 4,213 -0.28(-4.67%)
Jul 26, 2023 6.190 6.190 6.000 6.000 1,804 +0.01(+0.16%)
Jul 25, 2023 5.940 6.000 5.940 5.990 1,288 +0.05(+0.85%)
Jul 24, 2023 6.000 6.000 5.940 5.940 1,637 -0.03(-0.50%)
Jul 21, 2023 5.980 5.998 5.970 5.970 652 -0.22(-3.55%)
Jul 20, 2023 5.940 6.190 5.920 6.190 2,947 +0.28(+4.74%)
Jul 19, 2023 6.160 6.160 5.910 5.910 699 -0.00(-0.02%)
Jul 17, 2023 5.911 5 -0.04(-0.65%)
Jul 14, 2023 5.950 5.950 5.950 5.950 524 +0.34(+6.06%)
Jul 13, 2023 5.780 6.300 5.300 5.610 4,432 -0.34(-5.71%)
Jul 12, 2023 5.690 5.950 5.690 5.950 3,289 +0.16(+2.76%)
Jul 11, 2023 5.800 5.800 5.750 5.790 1,583 -0.25(-4.21%)
Jul 10, 2023 6.044 6.044 6.044 6.044 106 +0.03(+0.57%)
Jul 07, 2023 6.010 6.010 6.010 6.010 326 +0.10(+1.69%)
Jul 06, 2023 5.800 6.360 5.800 5.910 948 +0.01(+0.17%)
Jul 05, 2023 5.740 6.390 5.610 5.900 3,923 +0.01(+0.10%)
Jun 30, 2023 5.894 35 -0.01(-0.10%)
Jun 29, 2023 5.700 6.000 5.700 5.900 3,034 +0.02(+0.34%)
Jun 28, 2023 5.850 5.950 5.300 5.880 4,913 +0.40(+7.30%)
Jun 27, 2023 5.480 5.480 5.480 5.480 202 +0.11(+2.05%)
Jun 26, 2023 6.000 6.000 5.360 5.370 8,052 -0.60(-10.05%)
Jun 22, 2023 5.970 231 -0.02(-0.33%)
Jun 21, 2023 5.970 5.990 5.970 5.990 543 +0.13(+2.31%)
Jun 20, 2023 5.660 6.110 5.530 5.855 4,005 +0.11(+1.83%)
Jun 16, 2023 6.190 6.190 5.750 5.750 4,439 +0.01(+0.17%)
Jun 15, 2023 5.900 5.900 5.740 5.740 984 -0.36(-5.94%)
Jun 14, 2023 6.010 6.103 6.010 6.103 418 -0.54(-8.09%)
Jun 13, 2023 6.000 6.810 5.810 6.640 9,045 +0.54(+8.85%)
Jun 12, 2023 5.550 6.100 5.550 6.100 2,244 +0.45(+7.96%)
Jun 09, 2023 5.140 5.650 5.000 5.650 5,210 +0.65(+13.00%)
Jun 08, 2023 5.790 5.790 4.750 5.000 8,524 -0.25(-4.76%)
Jun 07, 2023 5.250 5.250 5.150 5.250 703 -0.28(-5.06%)
Jun 06, 2023 5.800 5.830 5.530 5.530 1,406 -0.33(-5.56%)
Jun 02, 2023 5.856 21 +0.35(+6.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.