Free Trial

Genenta Science (GNTA) Stock Chart & Stock Price History

Genenta Science logo
$5.45
+0.35 (+6.86%)
(As of 11/1/2024 ET)

Genenta Science Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
+21.92%
3 Month
Performance
+35.24%
6 Month
Performance
+64.65%
Year-To-Date
Performance
+10.10%
1 Year
Performance
+8.57%
Receive GNTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genenta Science and its competitors with MarketBeat's FREE daily newsletter

GNTA Stock Chart for Saturday, November, 2, 2024

Genenta Science Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$5.10$5.45
+6.86%
$5.45$5.226,175 shs$99.30 million
10/31/2024$5.34$5.10
-4.49%
$5.44$5.0210,086 shs$92.91 million
10/30/2024$5.35$5.34
-0.19%
$5.49$5.1014,007 shs$97.28 million
10/29/2024$5.40$5.35
-0.93%
$5.50$5.205,226 shs$97.46 million
10/28/2024$5.22$5.40
+3.37%
$5.50$5.157,008 shs$98.37 million
10/25/2024$5.35$5.30
-0.93%
$5.35$4.968,137 shs$96.55 million
10/24/2024$5.26$5.35
+1.71%
$5.35$5.305,272 shs$97.46 million
10/23/2024$5.00$5.26
+5.20%
$5.35$5.067,123 shs$95.82 million
10/22/2024$5.35$5.00
-6.54%
$5.64$4.8810,731 shs$91.09 million
10/21/2024$5.50$5.35
-2.73%
$5.92$4.4419,085 shs$97.46 million
10/18/2024$5.76$5.50
-4.51%
$5.99$5.4259,630 shs$100.19 million
10/17/2024$5.85$5.76
-1.54%
$6.20$5.6757,086 shs$104.93 million
10/16/2024$5.80$5.85
+0.86%
$6.05$5.2626,106 shs$106.57 million
10/15/2024$5.80$5.80$6.30$5.609,858 shs$105.66 million
10/14/2024$5.80$5.80$6.50$5.6218,452 shs$105.66 million
10/11/2024$6.92$5.80
-16.18%
$7.13$5.6182,309 shs$105.68 million
10/10/2024$5.61$6.92
+23.30%
$7.28$5.85113,684 shs$126.06 million
10/09/2024$5.09$5.61
+10.26%
$5.70$4.6528,438 shs$102.24 million
10/08/2024$4.81$5.09
+5.82%
$5.35$4.8947,761 shs$92.73 million
10/07/2024$4.40$4.81
+9.32%
$4.88$4.4525,700 shs$87.62 million
10/04/2024$4.40$4.40$4.50$4.405,424 shs$80.16 million
10/03/2024$4.47$4.40
-1.57%
$4.50$4.3918,234 shs$80.16 million
10/02/2024$4.08$4.47
+9.56%
$4.50$4.1813,089 shs$81.43 million
10/01/2024$4.27$4.08
-4.45%
$4.20$4.0112,741 shs$74.33 million
09/30/2024$3.92$4.27
+8.88%
$4.50$3.9125,550 shs$77.79 million
09/27/2024$4.00$3.92
-2.00%
$4.41$3.868,768 shs$71.41 million
09/26/2024$4.17$4.00
-4.08%
$4.19$4.00458 shs$72.87 million
09/25/2024$4.01$4.17
+4.12%
$4.20$3.905,510 shs$75.98 million
09/24/2024$3.70$4.01
+8.24%
$4.30$3.862,604 shs$72.96 million
09/23/2024$3.51$3.70
+5.41%
$3.95$3.593,795 shs$67.40 million
09/20/2024$3.56$3.51
-1.40%
$3.67$3.511,078 shs$63.94 million
09/19/2024$3.30$3.56
+7.88%
$3.85$3.303,302 shs$64.85 million
09/18/2024$3.30$3.30$3.33$3.305,417 shs$60.12 million
09/17/2024$3.68$3.30
-10.33%
$3.60$3.3010,047 shs$60.12 million
09/16/2024$3.95$3.68
-6.84%
$3.95$3.4510,775 shs$67.04 million
09/13/2024$4.00$3.95
-1.25%
$4.23$3.954,418 shs$71.97 million
09/12/2024$4.02$4.00
-0.50%
$4.01$3.914,993 shs$72.87 million
09/11/2024$4.22$4.02
-4.74%
$4.50$4.027,469 shs$73.23 million
09/10/2024$4.10$4.22
+2.93%
$4.60$4.118,832 shs$76.89 million
09/09/2024$4.14$4.10
-0.85%
$4.45$4.006,866 shs$74.70 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$4.60$4.14
-10.11%
$5.15$4.0610,839 shs$75.33 million
09/05/2024$4.05$4.60
+13.58%
$5.22$4.1615,929 shs$83.80 million
09/04/2024$3.92$4.05
+3.32%
$4.46$3.935,324 shs$73.78 million
09/03/2024$3.87$3.92
+1.29%
$4.10$3.673,294 shs$71.41 million
09/02/2024$3.87$3.87$4.60$3.873,400 shs$70.50 million
08/30/2024$4.04$4.50
+11.39%
$4.60$3.903,448 shs$81.98 million
08/29/2024$4.08$4.04
-0.98%
$4.33$3.7913,757 shs$73.60 million
08/28/2024$4.10$4.08
-0.49%
$4.08$4.08132 shs$74.33 million
08/27/2024$4.08$4.10
+0.49%
$4.18$4.10132 shs$74.69 million
08/26/2024$4.08$4.08$4.08$4.08298 shs$74.33 million
08/23/2024$4.10$4.08
-0.49%
$4.08$4.08362 shs$74.33 million
08/22/2024$4.10$4.10$4.60$4.008,781 shs$74.69 million
08/21/2024$4.48$4.10
-8.48%
$4.60$4.008,781 shs$74.69 million
08/20/2024$4.25$4.48
+5.54%
$4.48$4.104,907 shs$81.61 million
08/19/2024$4.25$4.25$4.25$4.25227 shs$77.33 million
08/16/2024$4.35$4.24
-2.53%
$4.24$4.24665 shs$77.24 million
08/15/2024$4.46$4.35
-2.47%
$4.35$4.17453 shs$79.24 million
08/14/2024$4.50$4.46
-0.89%
$4.49$4.46102 shs$81.25 million
08/13/2024$4.60$4.50
-2.17%
$4.60$4.501,449 shs$81.98 million
08/12/2024$4.27$4.60
+7.73%
$4.60$4.23709 shs$83.80 million
08/09/2024$4.60$4.27
-7.17%
$4.36$4.271,695 shs$77.79 million
08/08/2024$4.49$4.60
+2.45%
$4.60$4.561,939 shs$83.80 million
08/07/2024$4.30$4.49
+4.42%
$4.60$4.282,984 shs$81.79 million
08/06/2024$4.42$4.30
-2.71%
$4.45$4.101,609 shs$78.33 million
08/05/2024$4.03$4.42
+9.68%
$4.42$4.031,413 shs$80.53 million
08/02/2024$4.31$4.03
-6.50%
$4.23$4.031,635 shs$73.43 million
08/01/2024$4.30$4.31
+0.23%
$5.48$4.2819,141 shs$78.52 million


This page (NASDAQ:GNTA) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners