ArcBlock Historical Data

ABT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 2024 $ 2.08
+2.32%
$ 386.22 million $ 2.49 million
Jul 18, 2024 $ 2.03
-7.03%
$ 377.45 million $ 2.61 million
Jul 17, 2024 $ 2.18
-1.47%
$ 406 million $ 2.31 million
Jul 16, 2024 $ 2.21
+4.88%
$ 411.96 million $ 4.73 million
Jul 15, 2024 $ 2.11
+1.96%
$ 392.78 million $ 2.08 million
Jul 14, 2024 $ 2.07
+2.20%
$ 385.22 million $ 1.13 million
Jul 13, 2024 $ 2.03
+4.98%
$ 377.06 million $ 1.46 million
Jul 12, 2024 $ 1.93
-3.56%
$ 359.15 million $ 1.55 million
Jul 11, 2024 $ 2.01
-1.36%
$ 373.31 million $ 1.32 million
Jul 10, 2024 $ 2.03
-4.48%
$ 378.46 million $ 1.25 million
Jul 9, 2024 $ 2.13
-0.71%
$ 396.19 million $ 1.15 million
Jul 8, 2024 $ 2.15
+0.18%
$ 399.01 million $ 953,757
Jul 7, 2024 $ 2.14
-5.11%
$ 398.9 million $ 1.41 million
Jul 6, 2024 $ 2.27
+4.82%
$ 422.01 million $ 2.45 million
Jul 5, 2024 $ 2.16
-2.78%
$ 402.62 million $ 7.61 million
Jul 4, 2024 $ 2.23
-5.82%
$ 414.87 million $ 2.67 million
Jul 3, 2024 $ 2.37
-11.00%
$ 440.52 million $ 3.35 million
Jul 2, 2024 $ 2.66
+15.76%
$ 495.68 million $ 5.59 million
Jul 1, 2024 $ 2.3
-0.40%
$ 427.28 million $ 1.2 million
Jun 30, 2024 $ 2.31
-0.71%
$ 428.96 million $ 929,917
Jun 29, 2024 $ 2.32
-2.58%
$ 432.05 million $ 1.01 million
Jun 28, 2024 $ 2.38
-3.40%
$ 443.45 million $ 2.1 million
Jun 27, 2024 $ 2.47
-4.25%
$ 459.07 million $ 1.77 million
Jun 26, 2024 $ 2.58
-4.31%
$ 479.42 million $ 1.12 million
Jun 25, 2024 $ 2.69
+4.33%
$ 500.97 million $ 1.66 million
Jun 24, 2024 $ 2.58
-4.07%
$ 480.1 million $ 2.02 million
Jun 23, 2024 $ 2.68
-3.21%
$ 499.41 million $ 1.4 million
Jun 22, 2024 $ 2.77
+0.22%
$ 515.96 million $ 2.55 million
Jun 21, 2024 $ 2.77
+3.87%
$ 514.89 million $ 4.07 million
Jun 20, 2024 $ 2.67
-3.41%
$ 495.77 million $ 2.99 million
Jun 19, 2024 $ 2.76
-3.30%
$ 513.25 million $ 2.52 million
Jun 18, 2024 $ 2.85
-3.61%
$ 530.68 million $ 4.54 million
Jun 17, 2024 $ 2.96
-5.49%
$ 550.58 million $ 3.7 million
Jun 16, 2024 $ 3.13
-7.96%
$ 582.6 million $ 3.8 million
Jun 15, 2024 $ 3.4
+34.70%
$ 633.03 million $ 9.56 million
Jun 14, 2024 $ 2.53
-10.64%
$ 469.92 million $ 7.3 million
Jun 13, 2024 $ 2.83
-7.94%
$ 525.89 million $ 2.5 million
Jun 12, 2024 $ 3.07
-3.25%
$ 571.16 million $ 2.92 million
Jun 11, 2024 $ 3.17
-9.47%
$ 590.35 million $ 6.72 million
Jun 10, 2024 $ 3.51
-4.22%
$ 652.24 million $ 1.5 million
Jun 9, 2024 $ 3.66
+0.83%
$ 681.08 million $ 2.08 million
Jun 8, 2024 $ 3.63
-0.57%
$ 674.42 million $ 1.82 million
Jun 7, 2024 $ 3.65
-8.01%
$ 679.09 million $ 3.5 million
Jun 6, 2024 $ 3.97
-2.11%
$ 738.26 million $ 4.66 million
Jun 5, 2024 $ 4.05
+8.36%
$ 754.18 million $ 4.44 million
Jun 4, 2024 $ 3.74
-0.32%
$ 696.03 million $ 3.11 million
Jun 3, 2024 $ 3.75
-3.12%
$ 698.28 million $ 5.95 million
Jun 2, 2024 $ 3.88
-2.89%
$ 720.76 million $ 2.49 million
Jun 1, 2024 $ 3.99
-1.97%
$ 742.21 million $ 2.04 million
May 31, 2024 $ 4.07
+0.10%
$ 757.19 million $ 3.5 million