Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arterra Bioscience Spa | ARBS | Italy | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.01 | -0.51% | 1.95 | 03:54:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.91 | 1.91 | 1.95 | 1.96 |
ARBS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.00 | 2.06 | 1.90 | 1.97 | 14,250 | -0.05 | -2.50% |
| 1 Month | 1.81 | 2.12 | 1.78 | 1.98 | 25,875 | 0.14 | 7.73% |
| 3 Months | 1.81 | 2.12 | 1.76 | 1.99 | 19,630 | 0.14 | 7.73% |
| 6 Months | 1.54 | 2.12 | 1.50 | 1.84 | 17,210 | 0.41 | 26.62% |
| 1 Year | 2.26 | 2.44 | 1.48 | 1.83 | 15,836 | -0.31 | -13.72% |
| 3 Years | 3.88 | 4.40 | 1.48 | 2.26 | 13,050 | -1.93 | -49.74% |
| 5 Years | 3.40 | 5.34 | 1.48 | 2.96 | 16,441 | -1.45 | -42.65% |
ARBS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.96 | -0.02 | -1.01% | 1.92 | 1.96 | 1.90 | 5,250 |
| May 17 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 1.98 | 1.95 | 6,750 |
| May 16 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.04 | 1.97 | 12,000 |
| May 15 2024 | 2.00 | 0.04 | 2.04% | 2.06 | 2.06 | 2.00 | 14,250 |
| May 14 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.04 | 1.96 | 33,000 |
| May 13 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.00 | 1.94 | 21,750 |
| May 10 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.00 | 1.97 | 9,750 |
| May 09 2024 | 2.00 | -0.04 | -1.96% | 2.00 | 2.00 | 1.98 | 15,750 |
| May 08 2024 | 2.04 | 0.00 | 0.00% | 2.00 | 2.04 | 1.98 | 18,750 |
| May 07 2024 | 2.04 | 0.02 | 0.99% | 2.10 | 2.10 | 1.97 | 48,000 |
| May 06 2024 | 2.02 | 0.02 | 1.00% | 1.95 | 2.12 | 1.95 | 122,250 |
| May 03 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.04 | 1.95 | 18,000 |
| May 02 2024 | 1.97 | 0.02 | 1.03% | 1.99 | 2.00 | 1.90 | 49,500 |
| Apr 30 2024 | 1.95 | -0.04 | -2.01% | 1.92 | 1.97 | 1.90 | 34,500 |
| Apr 29 2024 | 1.99 | 0.07 | 3.65% | 1.95 | 1.99 | 1.92 | 7,500 |
| Apr 26 2024 | 1.92 | 0.05 | 2.67% | 1.92 | 1.93 | 1.91 | 9,750 |
| Apr 25 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| Apr 24 2024 | 1.87 | 0.07 | 3.89% | 1.78 | 1.87 | 1.78 | 21,750 |
| Apr 23 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.82 | 1.80 | 17,250 |
| Apr 22 2024 | 1.81 | -0.03 | -1.63% | 1.82 | 1.84 | 1.81 | 3,000 |
