ArcBlock Historical Data

ABT Page 17
Download
Date Close Price change Market cap Trading volume
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
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