ArcBlock Historical Data

ABT Page 15
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 4.07
+0.29%
$ 756.54 million $ 3.35 million
May 29, 2024 $ 4.06
+1.77%
$ 753.59 million $ 3.6 million
May 28, 2024 $ 3.99
-5.24%
$ 741.34 million $ 5.01 million
May 27, 2024 $ 4.21
+1.37%
$ 782.36 million $ 4.75 million
May 26, 2024 $ 4.16
-0.92%
$ 773.09 million $ 4.79 million
May 25, 2024 $ 4.2
+4.25%
$ 780.34 million $ 7.39 million
May 24, 2024 $ 4.02
-2.61%
$ 747.98 million $ 5.15 million
May 23, 2024 $ 4.13
-5.84%
$ 768 million $ 12.44 million
May 22, 2024 $ 4.39
-5.75%
$ 815.7 million $ 5.83 million
May 21, 2024 $ 4.65
+7.38%
$ 865.47 million $ 7.67 million
May 20, 2024 $ 4.33
+2.78%
$ 805.94 million $ 9.75 million
May 19, 2024 $ 4.22
+4.47%
$ 784.19 million $ 8.33 million
May 18, 2024 $ 4.04
-3.81%
$ 750.64 million $ 3.64 million
May 17, 2024 $ 4.2
+1.88%
$ 780.37 million $ 12.97 million
May 16, 2024 $ 4.12
+9.59%
$ 765.99 million $ 13.01 million
May 15, 2024 $ 3.76
-5.23%
$ 698.94 million $ 17.33 million
May 14, 2024 $ 3.97
+24.93%
$ 737.54 million $ 17.29 million
May 13, 2024 $ 3.17
+7.76%
$ 590.36 million $ 6.28 million
May 12, 2024 $ 2.95
-2.43%
$ 547.79 million $ 1.12 million
May 11, 2024 $ 3.02
-0.20%
$ 561.43 million $ 1.66 million
May 10, 2024 $ 3.02
-5.25%
$ 562.57 million $ 4.39 million
May 9, 2024 $ 3.19
-0.27%
$ 593.74 million $ 4.37 million
May 8, 2024 $ 3.2
+3.07%
$ 595.37 million $ 5.86 million
May 7, 2024 $ 3.11
-6.03%
$ 577.6 million $ 3.09 million
May 6, 2024 $ 3.3
+3.45%
$ 614.64 million $ 4.92 million
May 5, 2024 $ 3.19
-4.67%
$ 594.16 million $ 5.55 million
May 4, 2024 $ 3.35
-4.99%
$ 623.28 million $ 10.85 million
May 3, 2024 $ 3.53
+17.64%
$ 656.03 million $ 24.96 million
May 2, 2024 $ 3
+21.80%
$ 557.64 million $ 10.87 million
May 1, 2024 $ 2.46
+9.69%
$ 457.84 million $ 4.97 million
Apr 30, 2024 $ 2.24
+0.70%
$ 417.39 million $ 5.52 million
Apr 29, 2024 $ 2.23
-3.22%
$ 414.5 million $ 1.16 million
Apr 28, 2024 $ 2.3
-0.16%
$ 428.28 million $ 1.26 million
Apr 27, 2024 $ 2.31
-0.37%
$ 428.83 million $ 1.48 million
Apr 26, 2024 $ 2.31
+7.87%
$ 429.9 million $ 3.63 million
Apr 25, 2024 $ 2.14
-0.81%
$ 398.51 million $ 913,742
Apr 24, 2024 $ 2.16
-2.86%
$ 401.72 million $ 1.36 million
Apr 23, 2024 $ 2.22
-5.46%
$ 412.91 million $ 717,834
Apr 22, 2024 $ 2.35
+0.53%
$ 436.77 million $ 1.88 million
Apr 21, 2024 $ 2.34
+2.55%
$ 434.52 million $ 1.13 million
Apr 20, 2024 $ 2.28
+6.03%
$ 423.73 million $ 1.34 million
Apr 19, 2024 $ 2.15
-1.45%
$ 399.67 million $ 2.19 million
Apr 18, 2024 $ 2.18
+2.71%
$ 405.45 million $ 2.44 million
Apr 17, 2024 $ 2.12
+1.78%
$ 394.76 million $ 3.85 million
Apr 16, 2024 $ 2.09
-5.16%
$ 387.86 million $ 3.3 million
Apr 15, 2024 $ 2.2
-6.22%
$ 408.93 million $ 3.6 million
Apr 14, 2024 $ 2.34
+2.58%
$ 435.89 million $ 7.3 million
Apr 13, 2024 $ 2.28
-8.80%
$ 424.92 million $ 7.66 million
Apr 12, 2024 $ 2.5
-7.47%
$ 465.92 million $ 7.11 million
Apr 11, 2024 $ 2.71
+1.24%
$ 504.76 million $ 2.81 million