Free Trial

Genenta Science (GNTA) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free GNTA Stock Alerts
$3.19
-0.13 (-3.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Genenta Science Stock Price Performance

5 Day
Performance
-3.33%
1 Month
Performance
-3.04%
3 Month
Performance
-23.87%
6 Month
Performance
-39.12%
Year-To-Date
Performance
-35.56%
1 Year
Performance
-42.11%
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 Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

GNTA Stock Chart for Saturday, June, 1, 2024

GNTA Chart by TradingView

Genenta Science Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.32$3.43
+3.31%		$3.49$3.431,231 shs$62.50 million
05/30/2024$3.50$3.32
-5.14%		$3.33$3.32302 shs$60.49 million
05/29/2024$3.40$3.50
+2.94%		$3.50$3.322,821 shs$63.77 million
05/28/2024$3.30$3.40
+3.03%		$3.50$3.203,352 shs$61.95 million
05/27/2024$3.30$3.30$3.30$3.303,100 shs$60.12 million
05/24/2024$3.30$3.30$3.30$3.30162 shs$60.13 million
05/23/2024$3.24$3.30
+1.85%		$3.30$3.303,131 shs$60.13 million
05/22/2024$3.03$3.24
+7.02%		$3.24$3.099 shs$59.02 million
05/21/2024$3.03$3.03
-0.20%		$3.03$3.02944 shs$55.16 million
05/20/2024$3.30$3.03
-8.07%		$3.13$3.001,540 shs$55.27 million
05/17/2024$3.18$3.27
+2.83%		$3.34$3.251,686 shs$59.58 million
05/16/2024$3.20$3.18
-0.63%		$3.38$3.181,341 shs$57.94 million
05/15/2024$3.22$3.20
-0.62%		$3.37$3.003,556 shs$58.30 million
05/14/2024$3.51$3.22
-8.15%		$3.50$3.112,070 shs$58.67 million
05/13/2024$3.10$3.51
+13.09%		$3.51$3.171,082 shs$63.88 million
05/10/2024$3.23$3.10
-4.02%		$3.30$3.1017,777 shs$56.47 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:GNTA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings