ArcBlock Historical Data

ABT Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 26, 2024 $0.245
-2.36%
$45.62 million $664,222
Jan 25, 2024 $0.251
+12.96%
$46.73 million $524,272
Jan 24, 2024 $0.222
-8.88%
$41.37 million $687,375
Jan 23, 2024 $0.244
+15.09%
$45.4 million $2.89 million