ArcBlock Historical Data

ABT Page 18
Download
Date Close Price change Market cap Trading volume
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
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