ArcBlock Historical Data

ABT Page 59
Download
Date Close Price change Market cap Trading volume
May 17, 2018 $ 1.02
+0.00%
$ 94.8 million $ 8,315
May 16, 2018 $ 1.12
+0.00%
$ 96 million $ 8,677
May 15, 2018 $ 1.12
+0.00%
$ 101.13 million $ 8,625
May 14, 2018 $ 1.13
+0.00%
$ 105.54 million $ 8,580
May 13, 2018 $ 1.08
+0.00%
$ 110.93 million $ 8,453
May 12, 2018 $ 1.17
+0.00%
$ 103.56 million $ 8,742
May 11, 2018 $ 1.37
+0.00%
$ 104.79 million $ 9,292
May 10, 2018 $ 1.35
+0.00%
$ 119.66 million $ 9,216
May 9, 2018 $ 1.4
+0.00%
$ 128.75 million $ 9,296
May 8, 2018 $ 1.4
+0.00%
$ 128.58 million $ 9,385
May 7, 2018 $ 1.5
+0.00%
$ 132.56 million $ 9,671
May 6, 2018 $ 1.6
+0.00%
$ 140.01 million $ 9,840
May 5, 2018 $ 1.48
+0.00%
$ 153.9 million $ 9,674
May 4, 2018 $ 1.41
+0.00%
$ 136.58 million $ 9,376
May 3, 2018 $ 1.31
+0.00%
$ 138.64 million $ 9,139
May 2, 2018 $ 1.24
+0.00%
$ 123.44 million $ 9,030
May 1, 2018 $ 1.32
+0.00%
$ 116.05 million $ 9,317
Apr 30, 2018 $ 1.26
+0.00%
$ 116.9 million $ 9,368
Apr 29, 2018 $ 1.17
+0.00%
$ 124.74 million $ 9,241
Apr 28, 2018 $ 1.13
+0.00%
$ 110.27 million $ 9,233
Apr 27, 2018 $ 1.08
+0.00%
$ 103.31 million $ 8,901
Apr 26, 2018 $ 1.08
+0.00%
$ 107.47 million $ 9,254
Apr 25, 2018 $ 1.24
+0.00%
$ 96.48 million $ 9,283
Apr 24, 2018 $ 1.19
+0.00%
$ 111.68 million $ 8,889
Apr 23, 2018 $ 1.23
+0.00%
$ 111.28 million $ 8,889
Apr 22, 2018 $ 1.09
+0.00%
$ 112.87 million $ 8,810
Apr 21, 2018 $ 1.01
+0.00%
$ 101.36 million $ 8,424
Apr 20, 2018 $ 0.981
+0.00%
$ 98.23 million $ 8,217
Apr 19, 2018 $ 0.947
+0.00%
$ 93.85 million $ 8,047
Apr 18, 2018 $ 0.947
+0.00%
$ 89.89 million $ 8,053
Apr 17, 2018 $ 0.915
+0.00%
$ 84.34 million $ 8,093
Apr 16, 2018 $ 0.934
+0.00%
$ 86.42 million $ 8,181
Apr 15, 2018 $ 0.888
+0.00%
$ 91.32 million $ 7,992
Apr 14, 2018 $ 0.949
+0.00%
$ 81.4 million $ 7,971
Apr 13, 2018 $ 0.796
+0.00%
$ 84.28 million $ 7,301
Apr 12, 2018 $ 0.664
+0.00%
$ 80.65 million $ 6,878
Apr 11, 2018 $ 0.574
+0.00%
$ 70.56 million $ 6,787
Apr 10, 2018 $ 0.574
+0.00%
$ 55.4 million $ 6,929
Apr 9, 2018 $ 0.56
+0.00%
$ 52.5 million $ 7,000
Apr 8, 2018 $ 0.54
+0.00%
$ 52.93 million $ 6,890
Apr 7, 2018 $ 0.518
+0.00%
$ 50.84 million $ 6,685
Apr 6, 2018 $ 0.505
+0.00%
$ 47.25 million $ 6,790
Apr 5, 2018 $ 0.528
+0.00%
$ 49.56 million $ 7,155
Apr 4, 2018 $ 0.559
+0.00%
$ 46.28 million $ 7,347
Apr 3, 2018 $ 0.547
+0.00%
$ 53.22 million $ 7,005
Apr 2, 2018 $ 0.543
+0.00%
$ 49.98 million $ 6,848
Apr 1, 2018 $ 0.591
+0.00%
$ 50.11 million $ 7,035
Mar 31, 2018 $ 0.575
+0.00%
$ 53.24 million $ 6,951
Mar 30, 2018 $ 0.613
+0.00%
$ 55.25 million $ 7,605
Mar 29, 2018 $ 0.637
+0.00%
$ 53.47 million $ 7,956