ArcBlock Historical Data

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