ArcBlock Historical Data

ABT Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2024 $ 2.67
-3.41%
$ 495.77 million $ 2.99 million
Jun 19, 2024 $ 2.76
-3.30%
$ 513.25 million $ 2.52 million
Jun 18, 2024 $ 2.85
-3.61%
$ 530.68 million $ 4.54 million
Jun 17, 2024 $ 2.96
-5.49%
$ 550.58 million $ 3.7 million
Jun 16, 2024 $ 3.13
-7.96%
$ 582.6 million $ 3.8 million
Jun 15, 2024 $ 3.4
+34.70%
$ 633.03 million $ 9.56 million
Jun 14, 2024 $ 2.53
-10.64%
$ 469.92 million $ 7.3 million
Jun 13, 2024 $ 2.83
-7.94%
$ 525.89 million $ 2.5 million
Jun 12, 2024 $ 3.07
-3.25%
$ 571.16 million $ 2.92 million
Jun 11, 2024 $ 3.17
-9.47%
$ 590.35 million $ 6.72 million
Jun 10, 2024 $ 3.51
-4.22%
$ 652.24 million $ 1.5 million
Jun 9, 2024 $ 3.66
+0.83%
$ 681.08 million $ 2.08 million
Jun 8, 2024 $ 3.63
-0.57%
$ 674.42 million $ 1.82 million
Jun 7, 2024 $ 3.65
-8.01%
$ 679.09 million $ 3.5 million
Jun 6, 2024 $ 3.97
-2.11%
$ 738.26 million $ 4.66 million
Jun 5, 2024 $ 4.05
+8.36%
$ 754.18 million $ 4.44 million
Jun 4, 2024 $ 3.74
-0.32%
$ 696.03 million $ 3.11 million
Jun 3, 2024 $ 3.75
-3.12%
$ 698.28 million $ 5.95 million
Jun 2, 2024 $ 3.88
-2.89%
$ 720.76 million $ 2.49 million
Jun 1, 2024 $ 3.99
-1.97%
$ 742.21 million $ 2.04 million
May 31, 2024 $ 4.07
+0.10%
$ 757.19 million $ 3.5 million
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