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 | 0.02 | 1 | 2 | 2.04 | 1.93 | 7500 | 1.9748 | DE |
| 4 | 0.09 | 4.66321243523 | 1.93 | 2.08 | 1.9 | 7875 | 1.98883598 | DE |
| 12 | 0.07 | 3.58974358974 | 1.95 | 2.08 | 1.89 | 6032 | 1.97939153 | DE |
| 26 | -0.06 | -2.88461538462 | 2.08 | 2.1 | 1.85 | 8870 | 1.95668382 | DE |
| 52 | 0.22 | 12.2222222222 | 1.8 | 2.4 | 1.76 | 13343 | 2.00814304 | DE |
| 156 | -0.42 | -17.2131147541 | 2.44 | 2.68 | 1.48 | 14242 | 2.06633453 | DE |
| 260 | -1.48 | -42.2857142857 | 3.5 | 4.4 | 1.48 | 11979 | 2.50476633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 1.95 | 1.95 | 1.95 | 1500 |
| 1737651300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1737564900 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 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 |
| 1735577700 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.96 | 750 |
| 1735318500 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 750 |
| 1734972900 | 1.94 | 0.01 | 0.52 | 1.93 | 1.94 | 1.89 | 10500 |
| 1734713700 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1734627300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1734540900 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1734454500 | 1.93 | -0.01 | -0.52 | 1.93 | 1.98 | 1.91 | 8250 |
| 1734368100 | 1.94 | -0.05 | -2.51 | 1.98 | 2 | 1.94 | 4500 |
| 1734108900 | 1.99 | 0.04 | 2.05 | 1.96 | 1.99 | 1.93 | 7500 |
| 1734022500 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 3000 |
| 1733936100 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1733849700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 750 |
| 1733763300 | 1.95 | 0.01 | 0.52 | 1.99 | 1.99 | 1.95 | 6750 |
| 1733504100 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.94 | 3750 |
| 1733417700 | 1.95 | -0.03 | -1.52 | 1.95 | 1.97 | 1.95 | 3000 |
| 1733331300 | 1.98 | 0.08 | 4.21 | 1.93 | 1.98 | 1.93 | 8250 |
| 1733244900 | 1.9 | -0.03 | -1.55 | 1.93 | 1.93 | 1.9 | 6000 |
| 1733158500 | 1.93 | 0.03 | 1.58 | 1.92 | 1.93 | 1.92 | 6750 |
| 1732899300 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 3000 |
| 1732812900 | 1.9 | 0.01 | 0.53 | 1.89 | 1.9 | 1.89 | 7500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
