ArcBlock Historical Data

ABT Page 61
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 2018 $ 0.633
+0.00%
$ 59.34 million $ 8,016
Mar 27, 2018 $ 0.685
+0.00%
$ 57.38 million $ 8,268
Mar 26, 2018 $ 0.713
+0.00%
$ 62.2 million $ 8,585
Mar 25, 2018 $ 0.735
+0.00%
$ 66.99 million $ 8,900
Mar 24, 2018 $ 0.701
+0.00%
$ 66.41 million $ 8,567
Mar 23, 2018 $ 0.751
+0.00%
$ 66.18 million $ 8,835
Mar 22, 2018 $ 0.758
+0.00%
$ 69.01 million $ 9,023
Mar 21, 2018 $ 0.685
+0.00%
$ 70.06 million $ 8,648
Mar 20, 2018 $ 0.658
+0.00%
$ 66.9 million $ 8,363
Mar 19, 2018 $ 0.599
+0.00%
$ 62.21 million $ 7,689
Mar 18, 2018 $ 0.693
+0.00%
$ 57.9 million $ 8,136
Mar 17, 2018 $ 0.734
+0.00%
$ 58.26 million $ 8,335
Mar 16, 2018 $ 0.698
+0.00%
$ 66.78 million $ 8,155
Mar 15, 2018 $ 0.779
+0.00%
$ 66.54 million $ 8,870
Mar 14, 2018 $ 0.817
+0.00%
$ 65.76 million $ 9,203
Mar 13, 2018 $ 0.853
+0.00%
$ 74.41 million $ 9,516
Mar 12, 2018 $ 0.833
+0.00%
$ 77.21 million $ 9,080
Mar 11, 2018 $ 0.859
+0.00%
$ 80.05 million $ 9,316
Mar 10, 2018 $ 0.789
+0.00%
$ 74.08 million $ 8,975
Mar 9, 2018 $ 0.881
+0.00%
$ 79.19 million $ 9,803
Mar 8, 2018 $ 0.969
+0.00%
$ 75.03 million $ 10,504
Mar 7, 2018 $ 1.1
+0.00%
$ 82.31 million $ 11,128
Mar 6, 2018 $ 1.19
+0.00%
$ 93.69 million $ 11,535
Mar 5, 2018 $ 1.17
+0.00%
$ -- $ 11,293
Mar 4, 2018 $ 1.23
+0.00%
$ -- $ 11,366