Arterra Bioscience Spa (ARBS)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.03626943005 | 1.93 | 1.95 | 1.89 | 10500 | 1.94 | DE |
| 4 | 0.05 | 2.63157894737 | 1.9 | 2 | 1.89 | 5538 | 1.94458333 | DE |
| 12 | -0.01 | -0.510204081633 | 1.96 | 2.06 | 1.85 | 8765 | 1.94098993 | DE |
| 26 | -0.13 | -6.25 | 2.08 | 2.4 | 1.85 | 11939 | 2.03047401 | DE |
| 52 | 0.29 | 17.4698795181 | 1.66 | 2.4 | 1.56 | 14562 | 1.96102325 | DE |
| 156 | -0.93 | -32.2916666667 | 2.88 | 3.06 | 1.48 | 14153 | 2.08742184 | DE |
| 260 | -1.77 | -47.5806451613 | 3.72 | 4.4 | 1.48 | 12031 | 2.54311934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 1.89 | -0.01 | -0.53 | 1.86 | 1.89 | 1.86 | 3750 |
| 1732640100 | 1.9 | 0 | 0.00 | 1.85 | 1.9 | 1.85 | 3000 |
| 1732553700 | 1.9 | 0.02 | 1.06 | 1.87 | 1.9 | 1.86 | 4500 |
| 1732294500 | 1.88 | -0.05 | -2.59 | 1.91 | 1.92 | 1.88 | 5250 |
| 1732208100 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1732121700 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.93 | 750 |
| 1732035300 | 1.9 | -0.02 | -1.04 | 1.9 | 1.9 | 1.9 | 750 |
| 1731948900 | 1.92 | -0.01 | -0.52 | 1.93 | 1.93 | 1.92 | 2250 |
| 1731689700 | 1.93 | -0.09 | -4.46 | 2 | 2 | 1.91 | 14250 |
| 1731603300 | 2.02 | -0.02 | -0.98 | 2.06 | 2.06 | 2 | 2250 |
| 1731516900 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 2 | 5250 |
| 1731430500 | 2 | 0.02 | 1.01 | 2 | 2 | 1.96 | 3000 |
| 1731344100 | 1.98 | 0.03 | 1.54 | 1.95 | 2 | 1.93 | 12000 |
| 1731084900 | 1.95 | 0.02 | 1.04 | 1.92 | 1.95 | 1.92 | 8250 |
| 1730998500 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.91 | 8250 |
| 1730912100 | 1.93 | -0.02 | -1.03 | 1.93 | 1.93 | 1.93 | 2250 |
| 1730825700 | 1.95 | 0.02 | 1.04 | 1.93 | 1.95 | 1.93 | 3000 |
| 1730739300 | 1.93 | -0.03 | -1.53 | 1.93 | 1.95 | 1.93 | 6000 |
| 1730480100 | 1.96 | -0.02 | -1.01 | 1.95 | 1.96 | 1.93 | 10500 |
| 1730393700 | 1.98 | -0.01 | -0.50 | 1.95 | 1.98 | 1.95 | 1500 |
| 1730307300 | 1.99 | 0 | 0.00 | 1.98 | 1.99 | 1.96 | 4500 |
| 1730220900 | 1.99 | 0.02 | 1.02 | 1.98 | 1.99 | 1.96 | 5250 |
| 1730134500 | 1.97 | 0.01 | 0.51 | 1.97 | 1.99 | 1.97 | 13500 |
| 1729871700 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729785300 | 1.96 | 0.02 | 1.03 | 1.95 | 1.96 | 1.95 | 1500 |
| 1729698900 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 750 |
| 1729612500 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 750 |
| 1729526100 | 1.94 | -0.02 | -1.02 | 1.93 | 1.94 | 1.9 | 13500 |
| 1729266900 | 1.96 | 0.01 | 0.51 | 1.95 | 1.96 | 1.93 | 29250 |
| 1729180500 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.92 | 3750 |
| 1729094100 | 1.95 | 0.01 | 0.52 | 1.92 | 1.95 | 1.91 | 3750 |
| 1729007700 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.9 | 19500 |
| 1728921300 | 1.94 | -0.02 | -1.02 | 1.96 | 1.96 | 1.94 | 3000 |
| 1728662100 | 1.96 | 0.02 | 1.03 | 1.91 | 1.96 | 1.91 | 8250 |
| 1728575700 | 1.94 | 0.03 | 1.57 | 1.91 | 1.95 | 1.89 | 34500 |
| 1728489300 | 1.91 | -0.05 | -2.55 | 1.98 | 1.98 | 1.9 | 32250 |
| 1728402900 | 1.96 | 0.03 | 1.55 | 1.95 | 1.96 | 1.95 | 1500 |
| 1728316500 | 1.93 | 0 | 0.00 | 1.95 | 1.95 | 1.91 | 12750 |
| 1728057300 | 1.93 | -0.05 | -2.53 | 1.96 | 1.98 | 1.9 | 82500 |
| 1727970900 | 1.98 | 0.08 | 4.21 | 1.92 | 2 | 1.89 | 85500 |
| 1727884500 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.89 | 20250 |
| 1727798100 | 1.94 | -0.04 | -2.02 | 1.96 | 1.96 | 1.94 | 2250 |
| 1727711700 | 1.98 | 0.05 | 2.59 | 1.99 | 2.04 | 1.98 | 11250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
