ArcBlock Historical Data

ABT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 1.76
+5.55%
$ 327.28 million $ 989,004
Sep 6, 2024 $ 1.67
-4.30%
$ 309.89 million $ 818,469
Sep 5, 2024 $ 1.74
-5.25%
$ 323.61 million $ 541,632
Sep 4, 2024 $ 1.84
+3.57%
$ 341.54 million $ 1.02 million
Sep 3, 2024 $ 1.77
-2.72%
$ 329.77 million $ 706,202
Sep 2, 2024 $ 1.82
+0.44%
$ 339 million $ 1.52 million
Sep 1, 2024 $ 1.81
+1.93%
$ 337.51 million $ 1.7 million
Aug 31, 2024 $ 1.78
-2.45%
$ 331.15 million $ 461,718
Aug 30, 2024 $ 1.83
-4.20%
$ 339.48 million $ 982,502
Aug 29, 2024 $ 1.91
+2.99%
$ 354.37 million $ 728,887
Aug 28, 2024 $ 1.85
-5.69%
$ 344.09 million $ 1.42 million
Aug 27, 2024 $ 1.96
-6.79%
$ 363.04 million $ 2.1 million
Aug 26, 2024 $ 2.1
-0.79%
$ 390.29 million $ 3.39 million
Aug 25, 2024 $ 2.11
+24.08%
$ 392.32 million $ 11.14 million
Aug 24, 2024 $ 1.7
+3.16%
$ 316.26 million $ 1.45 million
Aug 23, 2024 $ 1.65
+11.67%
$ 306.61 million $ 1.55 million
Aug 22, 2024 $ 1.48
+0.83%
$ 274.55 million $ 804,924
Aug 21, 2024 $ 1.46
-5.09%
$ 272.36 million $ 2.03 million
Aug 20, 2024 $ 1.54
+20.51%
$ 286.57 million $ 5.14 million
Aug 19, 2024 $ 1.28
-1.74%
$ 237.87 million $ 1.11 million
Aug 18, 2024 $ 1.3
-3.91%
$ 242.27 million $ 584,153
Aug 17, 2024 $ 1.35
+1.20%
$ 251.95 million $ 489,610
Aug 16, 2024 $ 1.34
-0.42%
$ 249.28 million $ 493,939
Aug 15, 2024 $ 1.35
-4.71%
$ 250.44 million $ 793,687
Aug 14, 2024 $ 1.41
-3.98%
$ 262.92 million $ 433,958
Aug 13, 2024 $ 1.47
+5.05%
$ 273.79 million $ 587,626
Aug 12, 2024 $ 1.4
-0.69%
$ 260.49 million $ 637,781
Aug 11, 2024 $ 1.41
-4.53%
$ 262.29 million $ 1.09 million
Aug 10, 2024 $ 1.48
-2.53%
$ 274.81 million $ 708,480
Aug 9, 2024 $ 1.52
-4.40%
$ 281.85 million $ 931,250
Aug 8, 2024 $ 1.59
+5.75%
$ 294.91 million $ 1.57 million
Aug 7, 2024 $ 1.5
-10.88%
$ 278.89 million $ 1.62 million
Aug 6, 2024 $ 1.68
+12.29%
$ 312.92 million $ 2.83 million
Aug 5, 2024 $ 1.49
-10.87%
$ 276.68 million $ 6.84 million
Aug 4, 2024 $ 1.67
+18.54%
$ 310.42 million $ 4.58 million
Aug 3, 2024 $ 1.4
-11.26%
$ 261.05 million $ 1.6 million
Aug 2, 2024 $ 1.6
-10.15%
$ 296.73 million $ 1.68 million
Aug 1, 2024 $ 1.78
-1.16%
$ 330.24 million $ 839,859
Jul 31, 2024 $ 1.8
-2.43%
$ 334.13 million $ 703,399
Jul 30, 2024 $ 1.84
-3.77%
$ 343.01 million $ 717,576
Jul 29, 2024 $ 1.92
-3.36%
$ 356.45 million $ 1.07 million
Jul 28, 2024 $ 1.98
+0.43%
$ 368.83 million $ 510,523
Jul 27, 2024 $ 1.97
+3.44%
$ 367.26 million $ 1.31 million
Jul 26, 2024 $ 1.91
+6.70%
$ 355.04 million $ 1.01 million
Jul 25, 2024 $ 1.79
-3.87%
$ 332.7 million $ 1.62 million
Jul 24, 2024 $ 1.86
-1.21%
$ 346.08 million $ 935,661
Jul 23, 2024 $ 1.88
-3.43%
$ 350.33 million $ 1.37 million
Jul 22, 2024 $ 1.95
-2.66%
$ 362.79 million $ 12.18 million
Jul 21, 2024 $ 2
-0.48%
$ 372.72 million $ 2.39 million
Jul 20, 2024 $ 2.01
-3.03%
$ 374.52 million $ 1.62 million