ArcBlock Historical Data

ABT Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 2024 $ 1.08
-1.31%
$ 200.62 million $ 1.43 million
Feb 19, 2024 $ 1.09
+0.14%
$ 203.31 million $ 1.73 million
Feb 18, 2024 $ 1.09
+0.08%
$ 203.02 million $ 1.34 million
Feb 17, 2024 $ 1.09
-7.13%
$ 202.86 million $ 2.01 million
Feb 16, 2024 $ 1.17
-2.23%
$ 218.42 million $ 2.05 million
Feb 15, 2024 $ 1.2
+6.13%
$ 223.4 million $ 3.46 million
Feb 14, 2024 $ 1.13
+6.88%
$ 210.49 million $ 6.65 million
Feb 13, 2024 $ 1.06
-4.78%
$ 197.65 million $ 2.27 million
Feb 12, 2024 $ 1.12
-0.13%
$ 207.61 million $ 2.73 million
Feb 11, 2024 $ 1.12
-2.28%
$ 207.81 million $ 3.76 million
Feb 10, 2024 $ 1.14
-6.41%
$ 212.65 million $ 7.07 million
Feb 9, 2024 $ 1.22
+25.35%
$ 227.21 million $ 13.9 million
Feb 8, 2024 $ 0.973
-11.75%
$ 180.94 million $ 10.92 million
Feb 7, 2024 $ 1.1
-14.98%
$ 204.33 million $ 11.25 million
Feb 6, 2024 $ 1.29
+12.14%
$ 240.35 million $ 27.76 million
Feb 5, 2024 $ 1.16
+32.46%
$ 215.45 million $ 61.46 million
Feb 4, 2024 $ 0.874
+56.72%
$ 162.64 million $ 24.04 million
Feb 3, 2024 $ 0.552
+52.07%
$ 102.74 million $ 13.94 million
Feb 2, 2024 $ 0.363
+6.89%
$ 67.56 million $ 1.83 million
Feb 1, 2024 $ 0.339
-9.81%
$ 63.06 million $ 2.05 million
Jan 31, 2024 $ 0.376
-8.06%
$ 69.92 million $ 8.16 million
Jan 30, 2024 $ 0.413
+47.14%
$ 76.82 million $ 6.61 million
Jan 29, 2024 $ 0.281
+10.51%
$ 52.22 million $ 1.2 million
Jan 28, 2024 $ 0.254
-1.50%
$ 47.19 million $ 490,873
Jan 27, 2024 $ 0.258
+4.67%
$ 47.91 million $ 591,648