Free Trial

Genenta Science (GNTA) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free GNTA Stock Alerts
$3.23
-0.47 (-12.70%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Genenta Science Stock Price Performance

5 Day
Performance
-7.00%
1 Month
Performance
-5.28%
3 Month
Performance
+2.86%
6 Month
Performance
-40.34%
Year-To-Date
Performance
-34.75%
1 Year
Performance
-45.85%
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

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

GNTA Stock Chart for Friday, May, 10, 2024

GNTA Chart by TradingView

Genenta Science Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$3.70$3.23
-12.70%		$4.22$3.1831,590 shs$58.84 million
05/08/2024$3.42$3.70
+8.19%		$3.80$3.56989 shs$67.40 million
05/07/2024$3.49$3.42
-2.01%		$3.68$3.373,259 shs$62.30 million
05/06/2024$3.47$3.49
+0.49%		$3.50$3.181,649 shs$63.59 million
05/03/2024$3.31$3.47
+4.83%		$3.47$3.47317 shs$63.22 million
05/02/2024$3.29$3.31
+0.61%		$3.50$3.084,153 shs$60.30 million
05/01/2024$3.08$3.29
+6.82%		$3.30$3.292,170 shs$59.94 million
04/30/2024$2.95$3.08
+4.41%		$3.08$2.902,765 shs$56.12 million
04/29/2024$2.59$2.95
+13.90%		$3.30$2.555,092 shs$53.75 million
04/26/2024$2.91$2.59
-11.12%		$2.95$2.498,097 shs$47.19 million
04/25/2024$2.55$2.91
+14.28%		$2.98$2.6711,459 shs$53.10 million
04/24/2024$3.63$2.55
-29.75%		$3.70$2.2062,678 shs$46.46 million
04/23/2024$3.95$3.63
-8.02%		$3.89$3.61679 shs$66.13 million
04/22/2024$3.90$3.95
+1.17%		$3.97$3.601,251 shs$71.91 million
04/19/2024$3.92$3.90
-0.37%		$3.93$3.386,415 shs$71.08 million
04/18/2024$3.24$3.92
+20.85%		$3.92$3.154,385 shs$71.33 million
04/17/2024$3.43$3.24
-5.60%		$3.37$3.001,551 shs$59.03 million
04/16/2024$3.37$3.43
+2.00%		$3.43$3.252,992 shs$62.54 million
04/15/2024$3.47$3.37
-2.92%		$3.47$3.372,122 shs$61.31 million
04/12/2024$3.47$3.47$3.47$3.4010,081 shs$63.22 million
04/11/2024$3.41$3.47
+1.76%		$3.50$3.475,118 shs$63.22 million
04/10/2024$3.31$3.41
+3.02%		$3.41$3.162,411 shs$62.13 million
04/09/2024$3.30$3.31
+0.30%		$3.36$3.2212,628 shs$60.30 million
04/08/2024$3.28$3.30
+0.51%		$3.58$3.284,450 shs$60.13 million
04/05/2024$3.29$3.28
-0.30%		$3.47$3.162,327 shs$59.76 million
04/04/2024$3.31$3.29
-0.50%		$3.43$3.29776 shs$59.93 million
04/03/2024$3.34$3.31
-1.00%		$3.40$3.314,553 shs$60.25 million
04/02/2024$3.61$3.34
-7.48%		$3.50$3.34961 shs$60.86 million
04/01/2024$3.50$3.61
+3.14%		$3.61$3.61202 shs$65.77 million
03/29/2024$3.50$3.50$3.86$3.307,416 shs$63.76 million
03/28/2024$3.66$3.50
-4.37%		$3.86$3.307,416 shs$63.77 million
03/27/2024$3.80$3.66
-3.58%		$3.95$3.503,224 shs$66.69 million
03/26/2024$3.93$3.80
-3.47%		$3.88$3.514,357 shs$69.16 million
03/25/2024$4.00$3.93
-1.69%		$3.95$3.902,424 shs$71.65 million
03/22/2024$4.00$4.00$4.00$4.00316 shs$72.88 million
03/21/2024$4.10$4.00
-2.44%		$4.20$3.9155,414 shs$72.88 million
03/20/2024$4.10$4.10$4.10$4.071,592 shs$74.70 million
03/19/2024$4.11$4.10
-0.24%		$4.10$3.992,215 shs$74.69 million
03/18/2024$3.90$4.11
+5.38%		$4.19$3.8825,835 shs$74.88 million
03/15/2024$4.00$3.90
-2.50%		$3.90$3.90204 shs$71.06 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$4.16$4.00
-3.76%		$4.10$3.702,354 shs$72.88 million
03/13/2024$4.35$4.16
-4.46%		$4.39$3.987,008 shs$75.73 million
03/12/2024$3.97$4.35
+9.52%		$4.35$4.35402 shs$79.26 million
03/11/2024$3.97$3.97$3.97$3.9740 shs$72.37 million
03/08/2024$4.05$3.97
-1.85%		$4.29$3.925,216 shs$72.33 million
03/07/2024$4.05$4.05
-0.12%		$4.19$3.926,375 shs$73.70 million
03/06/2024$4.00$4.05
+1.25%		$4.19$3.926,375 shs$73.79 million
03/05/2024$4.10$4.00
-2.44%		$4.25$4.002,974 shs$72.87 million
03/04/2024$4.19$4.10
-2.15%		$4.38$4.10613 shs$74.70 million
03/01/2024$4.40$4.19
-4.77%		$4.22$4.102,557 shs$76.34 million
02/29/2024$4.40$4.40
0.00%		$4.40$4.4021 shs$80.17 million
02/28/2024$4.15$4.40
+6.02%		$4.40$4.11644 shs$80.17 million
02/27/2024$4.17$4.15
-0.48%		$4.15$4.15265 shs$75.61 million
02/26/2024$3.90$4.17
+6.92%		$4.49$4.171,389 shs$75.98 million
02/23/2024$4.11$3.90
-5.11%		$4.14$3.90539 shs$71.06 million
02/22/2024$4.40$4.11
-6.59%		$4.13$4.111,065 shs$74.88 million
02/21/2024$4.49$4.40
-2.00%		$4.50$4.402,374 shs$80.17 million
02/20/2024$4.42$4.49
+1.58%		$4.90$4.0011,090 shs$81.79 million
02/19/2024$4.42$4.42$4.42$4.38400 shs$80.53 million
02/16/2024$4.00$4.42
+10.50%		$4.42$4.38497 shs$80.53 million
02/15/2024$4.00$4.00$4.00$3.852,321 shs$72.87 million
02/14/2024$3.94$4.00
+1.52%		$4.00$3.982,887 shs$72.88 million
02/13/2024$4.00$3.94
-1.50%		$4.00$3.545,496 shs$71.79 million
02/12/2024$3.14$4.00
+27.38%		$4.00$3.387,458 shs$72.88 million
02/09/2024$3.25$3.14
-3.38%		$3.30$3.143,711 shs$57.21 million

Related Companies:
This page (NASDAQ:GNTA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research