Arterra Bioscience More Historical Data - ARBS | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

ARBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	1.94	0.01	0.52%	1.93	1.94	1.89	10,500
Dec 20 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Dec 19 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Dec 18 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Dec 17 2024	1.93	-0.01	-0.52%	1.93	1.98	1.91	8,250
Dec 16 2024	1.94	-0.05	-2.51%	1.98	2.00	1.94	4,500
Dec 13 2024	1.99	0.04	2.05%	1.96	1.99	1.93	7,500
Dec 12 2024	1.95	0.00	0.00%	1.95	1.95	1.95	3,000
Dec 11 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0.00
Dec 10 2024	1.95	0.00	0.00%	1.95	1.95	1.95	750
Dec 09 2024	1.95	0.01	0.52%	1.99	1.99	1.95	6,750
Dec 06 2024	1.94	-0.01	-0.51%	1.95	1.95	1.94	3,750
Dec 05 2024	1.95	-0.03	-1.52%	1.95	1.97	1.95	3,000
Dec 04 2024	1.98	0.08	4.21%	1.93	1.98	1.93	8,250
Dec 03 2024	1.90	-0.03	-1.55%	1.93	1.93	1.90	6,000
Dec 02 2024	1.93	0.03	1.58%	1.92	1.93	1.92	6,750
Nov 29 2024	1.90	0.00	0.00%	1.90	1.90	1.90	3,000
Nov 28 2024	1.90	0.01	0.53%	1.89	1.90	1.89	7,500
Nov 27 2024	1.89	-0.01	-0.53%	1.86	1.89	1.86	3,750
Nov 26 2024	1.90	0.00	0.00%	1.85	1.90	1.85	3,000
Nov 25 2024	1.90	0.02	1.06%	1.87	1.90	1.86	4,500
Nov 22 2024	1.88	-0.05	-2.59%	1.91	1.92	1.88	5,250
Nov 21 2024	1.93	0.00	0.00%	1.93	1.93	1.93	0.00
Nov 20 2024	1.93	0.03	1.58%	1.93	1.93	1.93	750
Nov 19 2024	1.90	-0.02	-1.04%	1.90	1.90	1.90	750
Nov 18 2024	1.92	-0.01	-0.52%	1.93	1.93	1.92	2,250
Nov 15 2024	1.93	-0.09	-4.46%	2.00	2.00	1.91	14,250
Nov 14 2024	2.02	-0.02	-0.98%	2.06	2.06	2.00	2,250
Nov 13 2024	2.04	0.04	2.00%	2.00	2.04	2.00	5,250
Nov 12 2024	2.00	0.02	1.01%	2.00	2.00	1.96	3,000
Nov 11 2024	1.98	0.03	1.54%	1.95	2.00	1.93	12,000
Nov 08 2024	1.95	0.02	1.04%	1.92	1.95	1.92	8,250
Nov 07 2024	1.93	0.00	0.00%	1.93	1.93	1.91	8,250
Nov 06 2024	1.93	-0.02	-1.03%	1.93	1.93	1.93	2,250
Nov 05 2024	1.95	0.02	1.04%	1.93	1.95	1.93	3,000
Nov 04 2024	1.93	-0.03	-1.53%	1.93	1.95	1.93	6,000
Nov 01 2024	1.96	-0.02	-1.01%	1.95	1.96	1.93	10,500
Oct 31 2024	1.98	-0.01	-0.50%	1.95	1.98	1.95	1,500
Oct 30 2024	1.99	0.00	0.00%	1.98	1.99	1.96	4,500
Oct 29 2024	1.99	0.02	1.02%	1.98	1.99	1.96	5,250
Oct 28 2024	1.97	0.01	0.51%	1.97	1.99	1.97	13,500
Oct 25 2024	1.96	0.00	0.00%	1.96	1.96	1.96	0.00
Oct 24 2024	1.96	0.02	1.03%	1.95	1.96	1.95	1,500
Oct 23 2024	1.94	0.00	0.00%	1.94	1.94	1.94	750
Oct 22 2024	1.94	0.00	0.00%	1.94	1.94	1.94	750
Oct 21 2024	1.94	-0.02	-1.02%	1.93	1.94	1.90	13,500
Oct 18 2024	1.96	0.01	0.51%	1.95	1.96	1.93	29,250
Oct 17 2024	1.95	0.00	0.00%	1.95	1.95	1.92	3,750
Oct 16 2024	1.95	0.01	0.52%	1.92	1.95	1.91	3,750
Oct 15 2024	1.94	0.00	0.00%	1.94	1.94	1.90	19,500
Oct 14 2024	1.94	-0.02	-1.02%	1.96	1.96	1.94	3,000
Oct 11 2024	1.96	0.02	1.03%	1.91	1.96	1.91	8,250
Oct 10 2024	1.94	0.03	1.57%	1.91	1.95	1.89	34,500
Oct 09 2024	1.91	-0.05	-2.55%	1.98	1.98	1.90	32,250
Oct 08 2024	1.96	0.03	1.55%	1.95	1.96	1.95	1,500
Oct 07 2024	1.93	0.00	0.00%	1.95	1.95	1.91	12,750
Oct 04 2024	1.93	-0.05	-2.53%	1.96	1.98	1.90	82,500
Oct 03 2024	1.98	0.08	4.21%	1.92	2.00	1.89	85,500
Oct 02 2024	1.90	-0.04	-2.06%	1.94	1.94	1.89	20,250
Oct 01 2024	1.94	-0.04	-2.02%	1.96	1.96	1.94	2,250
Sep 30 2024	1.98	0.05	2.59%	1.99	2.04	1.98	11,250
Sep 27 2024	1.93	0.01	0.52%	1.96	1.98	1.93	7,500

Arterra Bioscience

PET MANGUINH ON

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