ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ARBS Arterra Bioscience Spa

1.93
-0.02 (-1.03%)
Last Updated: 10:19:16
Delayed by 15 minutes

ARBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2024 1.95 0.00 0.00% 1.98 1.98 1.95 7,500
Apr 15 2024 1.95 -0.07 -3.47% 1.97 1.97 1.95 9,000
Apr 12 2024 2.02 0.00 0.00% 2.02 2.02 2.02 0.00
Apr 11 2024 2.02 0.02 1.00% 1.98 2.02 1.98 3,750
Apr 10 2024 2.00 0.00 0.00% 2.00 2.00 2.00 0.00
Apr 09 2024 2.00 0.05 2.56% 2.00 2.00 2.00 2,250
Apr 08 2024 1.95 0.00 0.00% 1.95 1.95 1.95 0.00
Apr 05 2024 1.95 -0.04 -2.01% 1.95 1.95 1.95 3,000
Apr 04 2024 1.99 -0.01 -0.50% 2.02 2.02 1.98 46,500
Apr 03 2024 2.00 -0.06 -2.91% 2.00 2.02 2.00 12,750
Apr 02 2024 2.06 0.06 3.00% 2.02 2.06 1.99 3,000
Mar 28 2024 2.00 0.04 2.04% 1.96 2.00 1.96 19,500
Mar 27 2024 1.96 -0.04 -2.00% 1.96 1.96 1.96 1,500
Mar 26 2024 2.00 0.00 0.00% 2.02 2.02 1.97 82,500
Mar 25 2024 2.00 -0.02 -0.99% 2.02 2.02 1.96 27,750
Mar 22 2024 2.02 0.02 1.00% 2.00 2.02 2.00 35,250
Mar 21 2024 2.00 0.00 0.00% 2.00 2.00 2.00 750
Mar 20 2024 2.00 -0.06 -2.91% 2.02 2.02 2.00 1,500
Mar 19 2024 2.06 -0.04 -1.90% 2.02 2.06 2.00 3,000
Mar 18 2024 2.10 0.06 2.94% 2.06 2.10 2.04 9,750
Mar 15 2024 2.04 0.04 2.00% 1.96 2.04 1.96 96,750
Mar 14 2024 2.00 0.04 2.04% 2.00 2.02 1.95 32,250
Mar 13 2024 1.96 0.01 0.51% 1.98 1.98 1.96 3,000
Mar 12 2024 1.95 0.00 0.00% 1.95 1.95 1.95 0.00
Mar 11 2024 1.95 -0.03 -1.52% 1.95 1.95 1.91 7,500
Mar 08 2024 1.98 -0.02 -1.00% 1.98 1.98 1.98 6,750
Mar 07 2024 2.00 0.00 0.00% 2.00 2.00 2.00 2,250
Mar 06 2024 2.00 0.02 1.01% 1.99 2.04 1.97 37,500
Mar 05 2024 1.98 0.06 3.13% 1.92 2.02 1.90 12,000
Mar 04 2024 1.92 0.10 5.49% 1.81 1.99 1.81 45,000
Mar 01 2024 1.82 -0.01 -0.55% 1.80 1.82 1.78 3,750
Feb 29 2024 1.83 0.06 3.39% 1.76 1.83 1.76 3,750
Feb 28 2024 1.77 -0.03 -1.67% 1.80 1.80 1.77 6,750
Feb 27 2024 1.80 -0.01 -0.55% 1.81 1.81 1.80 3,000
Feb 26 2024 1.81 -0.01 -0.55% 1.81 1.81 1.80 3,750
Feb 23 2024 1.82 0.04 2.25% 1.75 1.83 1.71 18,000
Feb 22 2024 1.78 -0.02 -1.11% 1.81 1.81 1.74 12,000
Feb 21 2024 1.80 0.00 0.00% 1.85 1.85 1.80 5,250
Feb 20 2024 1.80 0.08 4.65% 1.72 1.80 1.72 11,250
Feb 19 2024 1.72 -0.04 -2.27% 1.76 1.76 1.72 9,750
Feb 16 2024 1.76 -0.02 -1.12% 1.76 1.76 1.68 20,250
Feb 15 2024 1.78 0.04 2.30% 1.69 1.78 1.69 12,750
Feb 14 2024 1.74 -0.04 -2.25% 1.78 1.79 1.74 9,750
Feb 13 2024 1.78 -0.08 -4.30% 1.92 1.92 1.75 23,250
Feb 12 2024 1.86 0.05 2.76% 1.88 1.88 1.85 20,250
Feb 09 2024 1.81 0.07 4.02% 1.73 1.84 1.73 45,750
Feb 08 2024 1.74 0.09 5.45% 1.65 1.77 1.65 49,500
Feb 07 2024 1.65 0.00 0.00% 1.65 1.65 1.65 1,500
Feb 06 2024 1.65 -0.02 -1.20% 1.65 1.65 1.65 4,500
Feb 05 2024 1.67 0.06 3.73% 1.64 1.70 1.64 15,750
Feb 02 2024 1.61 -0.02 -1.23% 1.65 1.65 1.61 6,750
Feb 01 2024 1.63 0.03 1.87% 1.63 1.64 1.63 9,000
Jan 31 2024 1.60 0.00 0.00% 1.62 1.62 1.58 6,000
Jan 30 2024 1.60 -0.02 -1.23% 1.61 1.61 1.60 3,000
Jan 29 2024 1.62 0.02 1.25% 1.61 1.62 1.60 3,750
Jan 26 2024 1.60 -0.05 -3.03% 1.65 1.66 1.60 19,500
Jan 25 2024 1.65 0.02 1.23% 1.61 1.65 1.61 12,750
Jan 24 2024 1.63 -0.02 -1.21% 1.63 1.65 1.60 66,000
Jan 23 2024 1.65 0.05 3.12% 1.64 1.65 1.63 4,500
Jan 22 2024 1.60 0.00 0.00% 1.60 1.60 1.60 0.00
Jan 19 2024 1.60 0.00 0.00% 1.65 1.65 1.60 2,250
Jan 18 2024 1.60 -0.06 -3.61% 1.61 1.61 1.60 2,250

Your Recent History

Delayed Upgrade Clock