ArcBlock Historical Data

ABT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 1.54
-2.99%
$ 286.03 million $ 347,761
Oct 26, 2024 $ 1.59
-1.97%
$ 294.98 million $ 311,990
Oct 25, 2024 $ 1.63
-0.81%
$ 302.63 million $ 507,377
Oct 24, 2024 $ 1.64
-1.38%
$ 305.09 million $ 547,374
Oct 23, 2024 $ 1.66
+1.64%
$ 309.39 million $ 995,028
Oct 22, 2024 $ 1.64
+7.32%
$ 304.33 million $ 377,316
Oct 21, 2024 $ 1.52
-6.43%
$ 283.12 million $ 312,582
Oct 20, 2024 $ 1.63
+3.01%
$ 302.6 million $ 380,025
Oct 19, 2024 $ 1.58
-3.64%
$ 293.74 million $ 624,780
Oct 18, 2024 $ 1.64
+3.47%
$ 304.95 million $ 1.26 million
Oct 17, 2024 $ 1.59
+6.58%
$ 295.32 million $ 1.7 million
Oct 16, 2024 $ 1.5
-1.08%
$ 279.17 million $ 385,430
Oct 15, 2024 $ 1.51
-5.16%
$ 280.38 million $ 525,181
Oct 14, 2024 $ 1.59
+5.59%
$ 295.63 million $ 645,460
Oct 13, 2024 $ 1.5
-1.11%
$ 279.91 million $ 242,554
Oct 12, 2024 $ 1.52
-1.20%
$ 283.43 million $ 364,599
Oct 11, 2024 $ 1.54
+8.10%
$ 286.09 million $ 520,574
Oct 10, 2024 $ 1.42
-5.68%
$ 264.65 million $ 415,442
Oct 9, 2024 $ 1.51
+1.63%
$ 280.62 million $ 585,311
Oct 8, 2024 $ 1.48
-0.86%
$ 276.14 million $ 374,857
Oct 7, 2024 $ 1.5
-4.88%
$ 278.52 million $ 483,828
Oct 6, 2024 $ 1.57
+3.54%
$ 292.81 million $ 265,247
Oct 5, 2024 $ 1.52
-3.72%
$ 282.77 million $ 307,909
Oct 4, 2024 $ 1.58
+5.25%
$ 293.72 million $ 459,791
Oct 3, 2024 $ 1.5
-2.90%
$ 279.08 million $ 394,038
Oct 2, 2024 $ 1.55
+1.47%
$ 287.42 million $ 418,815
Oct 1, 2024 $ 1.52
-6.39%
$ 283.37 million $ 759,087
Sep 30, 2024 $ 1.63
-6.06%
$ 302.72 million $ 668,638
Sep 29, 2024 $ 1.73
-5.47%
$ 322.24 million $ 577,028
Sep 28, 2024 $ 1.83
-5.03%
$ 340.82 million $ 755,000
Sep 27, 2024 $ 1.93
+5.87%
$ 358.71 million $ 812,287
Sep 26, 2024 $ 1.82
+0.60%
$ 338.81 million $ 425,298
Sep 25, 2024 $ 1.81
-1.03%
$ 336.78 million $ 311,938
Sep 24, 2024 $ 1.83
-0.61%
$ 340.16 million $ 361,233
Sep 23, 2024 $ 1.84
+3.14%
$ 342.24 million $ 359,994
Sep 22, 2024 $ 1.78
-3.48%
$ 331.82 million $ 346,341
Sep 21, 2024 $ 1.85
-0.12%
$ 343.77 million $ 322,811
Sep 20, 2024 $ 1.85
+5.82%
$ 344.17 million $ 876,085
Sep 19, 2024 $ 1.75
+2.16%
$ 325.26 million $ 594,072
Sep 18, 2024 $ 1.71
+6.44%
$ 318.46 million $ 612,073
Sep 17, 2024 $ 1.61
-0.12%
$ 298.58 million $ 378,910
Sep 16, 2024 $ 1.61
-4.60%
$ 299.08 million $ 303,422
Sep 15, 2024 $ 1.69
-2.84%
$ 313.54 million $ 300,502
Sep 14, 2024 $ 1.74
-0.67%
$ 322.99 million $ 316,163
Sep 13, 2024 $ 1.75
+3.82%
$ 325.17 million $ 308,521
Sep 12, 2024 $ 1.66
-2.41%
$ 309.57 million $ 381,372
Sep 11, 2024 $ 1.7
-0.72%
$ 317.03 million $ 616,801
Sep 10, 2024 $ 1.72
+0.06%
$ 319.34 million $ 639,177
Sep 9, 2024 $ 1.71
+0.67%
$ 318.93 million $ 791,935
Sep 8, 2024 $ 1.7
-3.20%
$ 316.82 million $ 477,538