Arterra Bioscience Spa Historical Data - ARBS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Arterra Bioscience Spa (ARBS)
Arterra Bioscience Spa (ARBS) Historical

Arterra Bioscience Spa (ARBS)

1.96

-0.04

( -2.00% )

Updated: 06:31:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-6.66666666667	2.1	2.1	1.94	22800	2.02085526	DE
4	-0.02	-1.0101010101	1.98	2.12	1.78	23750	1.97935088	DE
12	0.24	13.9534883721	1.72	2.12	1.71	19226	1.97819955	DE
26	0.32	19.512195122	1.64	2.12	1.48	18173	1.80694668	DE
52	-0.4	-16.9491525424	2.36	2.44	1.48	15647	1.83361478	DE
156	-1.74	-47.027027027	3.7	4.4	1.48	13000	2.26505795	DE
260	-1.44	-42.3529411765	3.4	5.34	1.48	16416	2.96404868	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715615700	2	0.03	1.52	1.97	2	1.94	21750
1715356500	1.97	-0.03	-1.50	1.98	2	1.97	9750
1715270100	2	-0.04	-1.96	2	2	1.98	15750
1715183700	2.04	0	0.00	2	2.04	1.98	18750
1715097300	2.04	0.02	0.99	2.1	2.1	1.97	48000
1715010900	2.02	0.02	1.00	1.95	2.12	1.95	122250
1714751700	2	0.03	1.52	1.97	2.04	1.95	18000
1714665300	1.97	0.02	1.03	1.99	2	1.9	49500
1714492500	1.95	-0.04	-2.01	1.92	1.97	1.9	34500
1714406100	1.99	0.07	3.65	1.95	1.99	1.92	7500
1714146900	1.92	0.05	2.67	1.92	1.93	1.91	9750
1714060500	1.87	0	0.00	1.87	1.87	1.87	0
1713974100	1.87	0.07	3.89	1.78	1.87	1.78	21750
1713887700	1.8	-0.01	-0.55	1.81	1.82	1.8	17250
1713801300	1.81	-0.03	-1.63	1.82	1.84	1.81	3000
1713542100	1.84	-0.06	-3.16	1.82	1.89	1.82	6000
1713455700	1.9	-0.03	-1.55	1.93	1.93	1.9	8250
1713369300	1.93	-0.02	-1.03	1.95	1.95	1.92	8250
1713282900	1.95	0	0.00	1.98	1.98	1.95	7500
1713196500	1.95	-0.07	-3.47	1.97	1.97	1.95	9000
1712937300	2.02	0	0.00	2.02	2.02	2.02	0
1712850900	2.02	0.02	1.00	1.98	2.02	1.98	3750
1712764500	2	0	0.00	2	2	2	0
1712678100	2	0.05	2.56	2	2	2	2250
1712591700	1.95	0	0.00	1.95	1.95	1.95	0
1712332500	1.95	-0.04	-2.01	1.95	1.95	1.95	3000
1712246100	1.99	-0.01	-0.50	2.02	2.02	1.98	46500
1712159700	2	-0.06	-2.91	2	2.02	2	12750
1712073300	2.06	0.06	3.00	2.02	2.06	1.99	3000
1711644900	2	0.04	2.04	1.96	2	1.96	19500
1711558500	1.96	-0.04	-2.00	1.96	1.96	1.96	1500
1711472100	2	0	0.00	2.02	2.02	1.97	82500
1711385700	2	-0.02	-0.99	2.02	2.02	1.96	27750
1711126500	2.02	0.02	1.00	2	2.02	2	35250
1711040100	2	0	0.00	2	2	2	750
1710953700	2	-0.06	-2.91	2.02	2.02	2	1500
1710867300	2.06	-0.04	-1.90	2.02	2.06	2	3000
1710780900	2.1	0.06	2.94	2.06	2.1	2.04	9750
1710521700	2.04	0.04	2.00	1.96	2.04	1.96	96750
1710435300	2	0.04	2.04	2	2.02	1.95	32250
1710348900	1.96	0.01	0.51	1.98	1.98	1.96	3000
1710262500	1.95	0	0.00	1.95	1.95	1.95	0
1710176100	1.95	-0.03	-1.52	1.95	1.95	1.91	7500
1709916900	1.98	-0.02	-1.00	1.98	1.98	1.98	6750
1709830500	2	0	0.00	2	2	2	2250
1709744100	2	0.02	1.01	1.99	2.04	1.97	37500
1709657700	1.98	0.06	3.13	1.92	2.02	1.9	12000
1709571300	1.92	0.1	5.49	1.81	1.99	1.81	45000
1709312100	1.82	-0.01	-0.55	1.8	1.82	1.78	3750
1709225700	1.83	0.06	3.39	1.76	1.83	1.76	3750
1709139300	1.77	-0.03	-1.67	1.8	1.8	1.77	6750
1709052900	1.8	-0.01	-0.55	1.81	1.81	1.8	3000
1708966500	1.81	-0.01	-0.55	1.81	1.81	1.8	3750
1708707300	1.82	0.04	2.25	1.75	1.83	1.71	18000
1708620900	1.78	-0.02	-1.11	1.81	1.81	1.74	12000
1708534500	1.8	0	0.00	1.85	1.85	1.8	5250
1708448100	1.8	0.08	4.65	1.72	1.8	1.72	11250
1708361700	1.72	-0.04	-2.27	1.76	1.76	1.72	9750
1708102500	1.76	-0.02	-1.12	1.76	1.76	1.68	20250
1708016100	1.78	0.04	2.30	1.69	1.78	1.69	12750
1707929700	1.74	-0.04	-2.25	1.78	1.79	1.74	9750

Arterra Bioscience

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions