ArcBlock Historical Data

ABT Page 15
Download
Date Close Price change Market cap Trading volume
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
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