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 | 0.1 | 4.85436893204 | 2.06 | 2.28 | 2.06 | 27600 | 2.25706522 | DE |
| 4 | 0.16 | 8 | 2 | 2.28 | 2 | 16809 | 2.16094488 | DE |
| 12 | 0.14 | 6.93069306931 | 2.02 | 2.28 | 1.9 | 9467 | 2.08309417 | DE |
| 26 | 0.22 | 11.3402061856 | 1.94 | 2.28 | 1.85 | 9730 | 2.01125258 | DE |
| 52 | 0.14 | 6.93069306931 | 2.02 | 2.4 | 1.78 | 12774 | 2.0252475 | DE |
| 156 | -0.29 | -11.8367346939 | 2.45 | 2.68 | 1.48 | 14398 | 2.06567864 | DE |
| 260 | -0.505 | -18.9493433396 | 2.665 | 4.4 | 1.48 | 12084 | 2.49803518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743522900 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.14 | 4500 |
| 1743436500 | 2.16 | -0.12 | -5.26 | 2.24 | 2.24 | 2.16 | 12750 |
| 1743180900 | 2.2799999 | 0.16 | 7.55 | 2.16 | 2.2799999 | 2.16 | 114750 |
| 1743094500 | 2.12 | 0.06 | 2.91 | 2.1 | 2.14 | 2.1 | 5250 |
| 1743008100 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 750 |
| 1742921700 | 2.08 | -0.04 | -1.89 | 2.06 | 2.08 | 2 | 5250 |
| 1742835300 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1742576100 | 2.12 | 0.04 | 1.92 | 2.12 | 2.12 | 2.12 | 750 |
| 1742489700 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 18000 |
| 1742403300 | 2.08 | 0.02 | 0.97 | 2.08 | 2.14 | 2.08 | 6000 |
| 1742316900 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 3750 |
| 1742230500 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1500 |
| 1741971300 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1741884900 | 2.1 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 4500 |
| 1741798500 | 2.1 | 0 | 0.00 | 2.1 | 2.12 | 2.1 | 42750 |
| 1741712100 | 2.1 | 0.02 | 0.96 | 2.06 | 2.1 | 2.06 | 2250 |
| 1741625700 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1741366500 | 2.08 | 0.02 | 0.97 | 2.04 | 2.08 | 2.04 | 3000 |
| 1741280100 | 2.06 | 0.04 | 1.98 | 2.04 | 2.12 | 2.04 | 33000 |
| 1741193700 | 2.02 | 0 | 0.00 | 2 | 2.14 | 2 | 27000 |
| 1741107300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 1.97 | 2250 |
| 1741020900 | 2 | 0.02 | 1.01 | 1.98 | 2.02 | 1.98 | 4500 |
| 1740761700 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.98 | 6000 |
| 1740675300 | 2 | 0.05 | 2.56 | 1.98 | 2.04 | 1.98 | 9750 |
| 1740588900 | 1.95 | -0.03 | -1.52 | 2 | 2 | 1.95 | 7500 |
| 1740502500 | 1.98 | 0.03 | 1.54 | 1.93 | 1.98 | 1.93 | 11250 |
| 1740416100 | 1.95 | -0.02 | -1.02 | 1.96 | 1.98 | 1.95 | 3750 |
| 1740156900 | 1.97 | -0.05 | -2.48 | 2 | 2 | 1.97 | 5250 |
| 1740070500 | 2.02 | -0.02 | -0.98 | 2.02 | 2.04 | 2.02 | 8250 |
| 1739984100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1739897700 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 2 | 7500 |
| 1739811300 | 2.04 | -0.04 | -1.92 | 2.04 | 2.06 | 2.02 | 5250 |
| 1739552100 | 2.08 | 0 | 0.00 | 2 | 2.08 | 1.99 | 14250 |
| 1739465700 | 2.08 | 0.16 | 8.33 | 1.95 | 2.08 | 1.94 | 18750 |
| 1739379300 | 1.92 | 0.01 | 0.52 | 1.92 | 1.92 | 1.92 | 750 |
| 1739292900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1739206500 | 1.91 | -0.01 | -0.52 | 1.93 | 1.93 | 1.91 | 6000 |
| 1738947300 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.91 | 5250 |
| 1738860900 | 1.93 | 0.01 | 0.52 | 1.93 | 1.95 | 1.93 | 5250 |
| 1738774500 | 1.92 | 0 | 0.00 | 1.9 | 1.93 | 1.9 | 13500 |
| 1738688100 | 1.92 | -0.01 | -0.52 | 1.93 | 1.93 | 1.92 | 12000 |
| 1738601700 | 1.93 | 0 | 0.00 | 1.91 | 1.93 | 1.91 | 2250 |
| 1738342500 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.93 | 5250 |
| 1738256100 | 1.92 | -0.02 | -1.03 | 1.91 | 1.92 | 1.91 | 3000 |
| 1738169700 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.94 | 4500 |
| 1738083300 | 1.95 | 0 | 0.00 | 1.96 | 1.96 | 1.95 | 5250 |
| 1737996900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737737700 | 1.95 | -0.02 | -1.02 | 1.95 | 1.95 | 1.95 | 1500 |
| 1737651300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1737564900 | 1.97 | 0.02 | 1.03 | 1.96 | 1.97 | 1.96 | 3000 |
| 1737478500 | 1.95 | 0.03 | 1.56 | 1.95 | 1.95 | 1.95 | 1500 |
| 1737392100 | 1.92 | -0.03 | -1.54 | 1.92 | 1.92 | 1.92 | 1500 |
| 1737132900 | 1.95 | 0.01 | 0.52 | 1.92 | 1.95 | 1.91 | 12750 |
| 1737046500 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 2250 |
| 1736960100 | 1.94 | -0.04 | -2.02 | 1.97 | 1.97 | 1.94 | 3750 |
| 1736873700 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 750 |
| 1736787300 | 1.98 | 0.01 | 0.51 | 1.98 | 1.98 | 1.94 | 4500 |
| 1736528100 | 1.97 | -0.05 | -2.48 | 1.98 | 1.98 | 1.91 | 15000 |
| 1736441700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 750 |
| 1736355300 | 2.02 | -0.04 | -1.94 | 2.02 | 2.02 | 2.02 | 1500 |
| 1736268900 | 2.06 | 0.09 | 4.57 | 1.98 | 2.06 | 1.98 | 21000 |
| 1736182500 | 1.97 | 0.05 | 2.60 | 1.91 | 1.97 | 1.91 | 6000 |
| 1735923300 | 1.92 | -0.04 | -2.04 | 1.92 | 1.92 | 1.92 | 1500 |
| 1735836900 | 1.96 | 0 | 0.00 | 1.91 | 1.96 | 1.9 | 5250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
