ArcBlock Historical Data

ABT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 2.68
-8.73%
$ 498.55 million $ 7.99 million
Apr 9, 2024 $ 2.94
+2.05%
$ 546.25 million $ 8.01 million
Apr 8, 2024 $ 2.88
+1.84%
$ 535.09 million $ 10.46 million
Apr 7, 2024 $ 2.82
+16.66%
$ 525.38 million $ 9.38 million
Apr 6, 2024 $ 2.42
+8.46%
$ 450.36 million $ 14.16 million
Apr 5, 2024 $ 2.23
+8.22%
$ 415.24 million $ 5.48 million
Apr 4, 2024 $ 2.06
-0.50%
$ 383.71 million $ 8.22 million
Apr 3, 2024 $ 2.08
+21.60%
$ 386.01 million $ 9.6 million
Apr 2, 2024 $ 1.7
-3.86%
$ 317.05 million $ 2.31 million
Apr 1, 2024 $ 1.77
-4.23%
$ 329.78 million $ 1.76 million
Mar 31, 2024 $ 1.85
-4.47%
$ 344.29 million $ 1.54 million
Mar 30, 2024 $ 1.94
-2.72%
$ 360.49 million $ 1.4 million
Mar 29, 2024 $ 1.99
-0.26%
$ 370.59 million $ 2.2 million
Mar 28, 2024 $ 2
+4.80%
$ 371.2 million $ 5.11 million
Mar 27, 2024 $ 1.9
+6.41%
$ 354.18 million $ 8.1 million
Mar 26, 2024 $ 1.78
+7.58%
$ 331.23 million $ 3.2 million
Mar 25, 2024 $ 1.65
+0.67%
$ 307.37 million $ 1.71 million
Mar 24, 2024 $ 1.64
+0.78%
$ 304.52 million $ 1.13 million
Mar 23, 2024 $ 1.62
-2.14%
$ 302.19 million $ 1.05 million
Mar 22, 2024 $ 1.66
-8.35%
$ 308.75 million $ 1.93 million
Mar 21, 2024 $ 1.81
+10.96%
$ 336.88 million $ 4.65 million
Mar 20, 2024 $ 1.63
+5.97%
$ 303.6 million $ 1.72 million
Mar 19, 2024 $ 1.54
-5.23%
$ 286.59 million $ 2.96 million
Mar 18, 2024 $ 1.63
+3.29%
$ 302.39 million $ 1.95 million
Mar 17, 2024 $ 1.57
-9.98%
$ 292.76 million $ 2.76 million
Mar 16, 2024 $ 1.75
+10.14%
$ 325.19 million $ 3.04 million
Mar 15, 2024 $ 1.59
-2.71%
$ 295.26 million $ 2.56 million
Mar 14, 2024 $ 1.63
-4.90%
$ 303.43 million $ 2.34 million
Mar 13, 2024 $ 1.72
+2.78%
$ 319.1 million $ 2.46 million
Mar 12, 2024 $ 1.67
-1.01%
$ 310.48 million $ 2.62 million
Mar 11, 2024 $ 1.69
+0.68%
$ 313.64 million $ 3.99 million
Mar 10, 2024 $ 1.68
-1.49%
$ 311.7 million $ 4.35 million
Mar 9, 2024 $ 1.7
+8.89%
$ 316.43 million $ 10.34 million
Mar 8, 2024 $ 1.56
-4.45%
$ 290.62 million $ 5.04 million
Mar 7, 2024 $ 1.64
-3.09%
$ 304.22 million $ 3.28 million
Mar 6, 2024 $ 1.69
+6.51%
$ 313.93 million $ 5.79 million
Mar 5, 2024 $ 1.58
-9.04%
$ 294.07 million $ 3.64 million
Mar 4, 2024 $ 1.74
-0.33%
$ 322.91 million $ 3.24 million
Mar 3, 2024 $ 1.74
+0.46%
$ 323.96 million $ 2.83 million
Mar 2, 2024 $ 1.73
-5.16%
$ 322.47 million $ 4.23 million
Mar 1, 2024 $ 1.83
-6.48%
$ 339.97 million $ 5.03 million
Feb 29, 2024 $ 1.95
+13.65%
$ 362.3 million $ 12.3 million
Feb 28, 2024 $ 1.71
-4.88%
$ 318.77 million $ 6.32 million
Feb 27, 2024 $ 1.82
-5.76%
$ 337.98 million $ 8.96 million
Feb 26, 2024 $ 1.93
-2.26%
$ 358.65 million $ 4.86 million
Feb 25, 2024 $ 1.97
+3.23%
$ 366.93 million $ 7.63 million
Feb 24, 2024 $ 1.91
-5.79%
$ 355.56 million $ 10.3 million
Feb 23, 2024 $ 2.02
-10.27%
$ 376.17 million $ 21.57 million
Feb 22, 2024 $ 2.25
+59.31%
$ 419.22 million $ 40.37 million
Feb 21, 2024 $ 1.42
+31.22%
$ 263.24 million $ 16.75 million