Arterra Bioscience Spa Historical Data - ARBS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Arterra Bioscience Spa (ARBS)

2.06

-0.04

( -1.90% )

Updated: 04:22:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.73831775701	2.14	2.22	2.04	19800	2.11393939	DE
4	0.06	3	2	2.4	2	22263	2.18202128	DE
12	0.14	7.29166666667	1.92	2.4	1.8	22241	2.06180871	DE
26	0.42	25.6097560976	1.64	2.4	1.58	18890	1.97901077	DE
52	-0.14	-6.36363636364	2.2	2.4	1.48	18147	1.86429096	DE
156	-1.74	-45.7894736842	3.8	3.86	1.48	13674	2.16770049	DE
260	-1.34	-39.4117647059	3.4	5.34	1.48	16572	2.91946773	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721663700	2.1	-0.04	-1.87	2.1	2.1	2.1	3750
1721404500	2.14	0	0.00	2.16	2.22	2.14	24750
1721318100	2.14	0.06	2.88	2.1	2.18	2.1	21000
1721231700	2.08	-0.06	-2.80	2.12	2.2	2.04	40500
1721145300	2.14	0	0.00	2.14	2.16	2.14	9000
1721058900	2.14	0	0.00	2.14	2.18	2.14	6000
1720799700	2.14	-0.06	-2.73	2.14	2.14	2.14	750
1720713300	2.2	0	0.00	2.2	2.2	2.2	0
1720626900	2.2	0.04	1.85	2.22	2.22	2.2	3750
1720540500	2.16	0	0.00	2.16	2.2799999	2.16	30000
1720454100	2.16	0	0.00	2.14	2.16	2.14	2250
1720194900	2.16	0	0.00	2.12	2.16	2.1	12000
1720108500	2.16	-0.06	-2.70	2.16	2.16	2.14	12000
1720022100	2.22	-0.08	-3.48	2.2799999	2.2799999	2.2	24000
1719935700	2.3	0.02	0.88	2.2599999	2.36	2.2599999	28500
1719849300	2.2799999	0.08	3.64	2.3	2.4	2.2	75750
1719590100	2.2	0.04	1.85	2.12	2.2799999	2.06	43500
1719503700	2.16	0.08	3.85	2.08	2.2	2	57000
1719417300	2.08	0.08	4.00	2	2.08	2	27000
1719330900	2	0.01	0.50	2	2	2	1500
1719244500	1.99	0.01	0.51	1.98	2	1.95	18000
1718985300	1.98	-0.02	-1.00	2	2	1.97	13500
1718898900	2	-0.06	-2.91	2.2	2.2799999	2	51000
1718812500	2.06	0.12	6.19	1.91	2.08	1.9	84000
1718726100	1.94	0	0.00	1.95	1.95	1.9	19500
1718639700	1.94	-0.01	-0.51	1.95	1.95	1.94	4500
1718380500	1.95	-0.02	-1.02	1.94	1.95	1.94	6750
1718294100	1.97	0.01	0.51	1.98	1.99	1.8	98250
1718207700	1.96	0	0.00	1.96	1.96	1.96	0
1718121300	1.96	-0.04	-2.00	2	2	1.96	12750
1718034900	2	-0.02	-0.99	2	2	2	1500
1717775700	2.02	0	0.00	2.02	2.02	2.02	1500
1717689300	2.02	0.02	1.00	2.02	2.1	2	15000
1717602900	2	0	0.00	1.98	2.02	1.98	9000
1717516500	2	-0.02	-0.99	1.97	2	1.96	9750
1717430100	2.02	0.02	1.00	2.02	2.02	2.02	2250
1717170900	2	0.04	2.04	1.96	2	1.94	11250
1717084500	1.96	-0.04	-2.00	1.96	1.96	1.96	750
1716998100	2	0	0.00	2	2	1.98	3750
1716911700	2	0.04	2.04	1.99	2	1.99	7500
1716825300	1.96	0	0.00	1.94	1.96	1.87	11250
1716566100	1.96	0	0.00	1.96	1.96	1.96	0
1716479700	1.96	-0.02	-1.01	1.99	1.99	1.96	2250
1716393300	1.98	0	0.00	1.98	1.98	1.98	0
1716306900	1.98	0.02	1.02	1.91	1.98	1.91	6750
1716220500	1.96	-0.02	-1.01	1.92	1.96	1.9	5250
1715961300	1.98	0.01	0.51	1.97	1.98	1.95	6750
1715874900	1.97	-0.03	-1.50	1.98	2.04	1.97	12000
1715788500	2	0.04	2.04	2.06	2.06	2	14250
1715702100	1.96	-0.04	-2.00	2	2.04	1.96	33000
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

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