Arterra Bioscience Spa (ARBS)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -6.48148148148 | 2.16 | 2.22 | 2.02 | 12750 | 2.08705882 | DE |
| 4 | -0.1 | -4.71698113208 | 2.12 | 2.4 | 2.02 | 19618 | 2.18088531 | DE |
| 12 | 0.05 | 2.53807106599 | 1.97 | 2.4 | 1.8 | 20973 | 2.06856322 | DE |
| 26 | 0.37 | 22.4242424242 | 1.65 | 2.4 | 1.58 | 18483 | 1.9932978 | DE |
| 52 | -0.22 | -9.82142857143 | 2.24 | 2.4 | 1.48 | 18163 | 1.86457153 | DE |
| 156 | -1.78 | -46.8421052632 | 3.8 | 3.86 | 1.48 | 13684 | 2.1671131 | DE |
| 260 | -1.38 | -40.5882352941 | 3.4 | 5.34 | 1.48 | 16558 | 2.91773327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 2.02 | -0.02 | -0.98 | 2.06 | 2.08 | 2.02 | 7500 |
| 1721922900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 750 |
| 1721836500 | 2.04 | -0.08 | -3.77 | 2.06 | 2.08 | 2.04 | 30750 |
| 1721750100 | 2.12 | 0.02 | 0.95 | 2.06 | 2.12 | 2.06 | 3750 |
| 1721663700 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 3750 |
| 1721404500 | 2.14 | 0 | 0.00 | 2.16 | 2.22 | 2.14 | 24750 |
| 1721318100 | 2.14 | 0.06 | 2.88 | 2.1 | 2.18 | 2.1 | 21000 |
| 1721231700 | 2.08 | -0.06 | -2.80 | 2.12 | 2.2 | 2.04 | 40500 |
| 1721145300 | 2.14 | 0 | 0.00 | 2.14 | 2.16 | 2.14 | 9000 |
| 1721058900 | 2.14 | 0 | 0.00 | 2.14 | 2.18 | 2.14 | 6000 |
| 1720799700 | 2.14 | -0.06 | -2.73 | 2.14 | 2.14 | 2.14 | 750 |
| 1720713300 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1720626900 | 2.2 | 0.04 | 1.85 | 2.22 | 2.22 | 2.2 | 3750 |
| 1720540500 | 2.16 | 0 | 0.00 | 2.16 | 2.2799999 | 2.16 | 30000 |
| 1720454100 | 2.16 | 0 | 0.00 | 2.14 | 2.16 | 2.14 | 2250 |
| 1720194900 | 2.16 | 0 | 0.00 | 2.12 | 2.16 | 2.1 | 12000 |
| 1720108500 | 2.16 | -0.06 | -2.70 | 2.16 | 2.16 | 2.14 | 12000 |
| 1720022100 | 2.22 | -0.08 | -3.48 | 2.2799999 | 2.2799999 | 2.2 | 24000 |
| 1719935700 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.36 | 2.2599999 | 28500 |
| 1719849300 | 2.2799999 | 0.08 | 3.64 | 2.3 | 2.4 | 2.2 | 75750 |
| 1719590100 | 2.2 | 0.04 | 1.85 | 2.12 | 2.2799999 | 2.06 | 43500 |
| 1719503700 | 2.16 | 0.08 | 3.85 | 2.08 | 2.2 | 2 | 57000 |
| 1719417300 | 2.08 | 0.08 | 4.00 | 2 | 2.08 | 2 | 27000 |
| 1719330900 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 1500 |
| 1719244500 | 1.99 | 0.01 | 0.51 | 1.98 | 2 | 1.95 | 18000 |
| 1718985300 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.97 | 13500 |
| 1718898900 | 2 | -0.06 | -2.91 | 2.2 | 2.2799999 | 2 | 51000 |
| 1718812500 | 2.06 | 0.12 | 6.19 | 1.91 | 2.08 | 1.9 | 84000 |
| 1718726100 | 1.94 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 19500 |
| 1718639700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.94 | 4500 |
| 1718380500 | 1.95 | -0.02 | -1.02 | 1.94 | 1.95 | 1.94 | 6750 |
| 1718294100 | 1.97 | 0.01 | 0.51 | 1.98 | 1.99 | 1.8 | 98250 |
| 1718207700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1718121300 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.96 | 12750 |
| 1718034900 | 2 | -0.02 | -0.99 | 2 | 2 | 2 | 1500 |
| 1717775700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 1500 |
| 1717689300 | 2.02 | 0.02 | 1.00 | 2.02 | 2.1 | 2 | 15000 |
| 1717602900 | 2 | 0 | 0.00 | 1.98 | 2.02 | 1.98 | 9000 |
| 1717516500 | 2 | -0.02 | -0.99 | 1.97 | 2 | 1.96 | 9750 |
| 1717430100 | 2.02 | 0.02 | 1.00 | 2.02 | 2.02 | 2.02 | 2250 |
| 1717170900 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.94 | 11250 |
| 1717084500 | 1.96 | -0.04 | -2.00 | 1.96 | 1.96 | 1.96 | 750 |
| 1716998100 | 2 | 0 | 0.00 | 2 | 2 | 1.98 | 3750 |
| 1716911700 | 2 | 0.04 | 2.04 | 1.99 | 2 | 1.99 | 7500 |
| 1716825300 | 1.96 | 0 | 0.00 | 1.94 | 1.96 | 1.87 | 11250 |
| 1716566100 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1716479700 | 1.96 | -0.02 | -1.01 | 1.99 | 1.99 | 1.96 | 2250 |
| 1716393300 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1716306900 | 1.98 | 0.02 | 1.02 | 1.91 | 1.98 | 1.91 | 6750 |
| 1716220500 | 1.96 | -0.02 | -1.01 | 1.92 | 1.96 | 1.9 | 5250 |
| 1715961300 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.95 | 6750 |
| 1715874900 | 1.97 | -0.03 | -1.50 | 1.98 | 2.04 | 1.97 | 12000 |
| 1715788500 | 2 | 0.04 | 2.04 | 2.06 | 2.06 | 2 | 14250 |
| 1715702100 | 1.96 | -0.04 | -2.00 | 2 | 2.04 | 1.96 | 33000 |
| 1715615700 | 2 | 0.03 | 1.52 | 1.97 | 2 | 1.94 | 21750 |
| 1715356500 | 1.97 | -0.03 | -1.50 | 1.98 | 2 | 1.97 | 9750 |
| 1715270100 | 2 | -0.04 | -1.96 | 2 | 2 | 1.98 | 15750 |
| 1715183700 | 2.04 | 0 | 0.00 | 2 | 2.04 | 1.98 | 18750 |
| 1715097300 | 2.04 | 0.02 | 0.99 | 2.1 | 2.1 | 1.97 | 48000 |
| 1715010900 | 2.02 | 0.02 | 1.00 | 1.95 | 2.12 | 1.95 | 122250 |
| 1714751700 | 2 | 0.03 | 1.52 | 1.97 | 2.04 | 1.95 | 18000 |
| 1714665300 | 1.97 | 0.02 | 1.03 | 1.99 | 2 | 1.9 | 49500 |
| 1714492500 | 1.95 | -0.04 | -2.01 | 1.92 | 1.97 | 1.9 | 34500 |
| 1714406100 | 1.99 | 0.07 | 3.65 | 1.95 | 1.99 | 1.92 | 7500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
