ArcBlock Historical Data

ABT Page 14
Download
Date Close Price change Market cap Trading volume
Nov 17, 2024 $1.43
-0.29%
$266.27 million $649,077
Nov 16, 2024 $1.44
-2.77%
$267.04 million $499,461
Nov 15, 2024 $1.48
+7.22%
$274.65 million $566,063
Nov 14, 2024 $1.38
-0.56%
$256.16 million $636,500
Nov 13, 2024 $1.38
-3.90%
$257.52 million $546,615
Nov 12, 2024 $1.44
-2.74%
$267.97 million $941,893
Nov 11, 2024 $1.48
-2.35%
$275.52 million $1.44 million
Nov 10, 2024 $1.52
-0.87%
$282.14 million $1.04 million
Nov 9, 2024 $1.53
+0.94%
$284.64 million $737,570
Nov 8, 2024 $1.52
-5.02%
$281.93 million $526,432
Nov 7, 2024 $1.6
+6.48%
$296.83 million $916,974
Nov 6, 2024 $1.5
+7.56%
$278.72 million $601,506
Nov 5, 2024 $1.39
+5.02%
$258.91 million $340,840
Nov 4, 2024 $1.33
-2.21%
$246.66 million $307,876
Nov 3, 2024 $1.36
-1.26%
$252.24 million $444,579
Nov 2, 2024 $1.37
-8.74%
$255.25 million $497,694
Nov 1, 2024 $1.5
+1.59%
$279.72 million $389,961
Oct 31, 2024 $1.48
-5.02%
$275.33 million $607,978
Oct 30, 2024 $1.56
-2.76%
$289.93 million $277,563
Oct 29, 2024 $1.6
-1.85%
$298.15 million $570,580
Oct 28, 2024 $1.63
+6.26%
$303.68 million $886,890
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