ArcBlock Historical Data

ABT Page 16
Download
Date Close Price change Market cap Trading volume
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
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