ArcBlock Historical Data

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