Arbius Historical Data

AIUS Page 10
Download
Date Close Price change Market cap Trading volume
Aug 20, 2024 $ 31.96
-4.71%
$ 31.96 million $ 18,554
Aug 19, 2024 $ 33.54
+17.56%
$ 33.54 million $ 144,146
Aug 18, 2024 $ 28.34
+19.85%
$ 28.34 million $ 43,859
Aug 17, 2024 $ 23.64
-2.67%
$ 23.64 million $ 114,262
Aug 16, 2024 $ 24.29
-5.05%
$ 24.29 million $ 103,075
Aug 15, 2024 $ 24.75
-10.48%
$ 24.75 million $ 164,714
Aug 14, 2024 $ 27.64
-0.63%
$ 27.64 million $ 38,822
Aug 13, 2024 $ 27.81
+0.46%
$ 27.81 million $ 114,859
Aug 12, 2024 $ 27.7
+1.46%
$ 27.7 million $ 34,692
Aug 11, 2024 $ 27.32
-4.74%
$ 27.32 million $ 28,419
Aug 10, 2024 $ 28.67
-1.15%
$ 28.67 million $ 40,093
Aug 9, 2024 $ 29.86
-8.79%
$ 29.86 million $ 11,575
Aug 8, 2024 $ 32.45
+23.81%
$ 32.45 million $ 213,158
Aug 7, 2024 $ 26.91
-4.63%
$ 26.91 million $ 32,315
Aug 6, 2024 $ 28.68
+21.93%
$ 28.68 million $ 30,184
Aug 5, 2024 $ 25.76
-16.03%
$ 25.76 million $ 62,783
Aug 4, 2024 $ 32.56
-1.44%
$ 32.56 million $ 8,308
Aug 3, 2024 $ 33.89
-10.02%
$ 33.89 million $ 18,609
Aug 2, 2024 $ 36.85
-11.76%
$ 36.85 million $ 39,514
Aug 1, 2024 $ 41.96
-8.27%
$ 41.96 million $ 23,143
Jul 31, 2024 $ 45.12
-0.66%
$ 45.12 million $ 11,063
Jul 30, 2024 $ 45.43
+2.46%
$ 45.43 million $ 22,134
Jul 29, 2024 $ 44.02
+3.55%
$ 44.02 million $ 28,672
Jul 28, 2024 $ 42.53
+2.82%
$ 42.53 million $ 36,078
Jul 27, 2024 $ 41.36
-10.09%
$ 41.36 million $ 44,578
Jul 26, 2024 $ 46.01
+0.45%
$ 46.01 million $ 8,256
Jul 25, 2024 $ 45.75
+3.28%
$ 45.75 million $ 154,737
Jul 24, 2024 $ 44.88
-0.83%
$ 44.88 million $ 11,257
Jul 23, 2024 $ 45.26
+7.38%
$ 45.26 million $ 107,102
Jul 22, 2024 $ 43.01
-9.06%
$ 43.01 million $ 46,959
Jul 21, 2024 $ 48.88
+3.83%
$ 48.88 million $ 65,677
Jul 20, 2024 $ 46.5
-10.39%
$ 46.5 million $ 140,026
Jul 19, 2024 $ 51.88
-2.91%
$ 51.88 million $ 354,653
Jul 18, 2024 $ 54.64
-0.37%
$ 54.64 million $ 211,328
Jul 17, 2024 $ 54.84
-3.50%
$ 54.84 million $ 49,881
Jul 16, 2024 $ 56.38
-8.85%
$ 56.38 million $ 57,007
Jul 15, 2024 $ 61.85
+15.27%
$ 61.85 million $ 43,548
Jul 14, 2024 $ 53.73
-3.07%
$ 53.73 million $ 100,740
Jul 13, 2024 $ 55.41
+18.97%
$ 55.41 million $ 261,374
Jul 12, 2024 $ 46.57
-5.49%
$ 46.57 million $ 188,257
Jul 11, 2024 $ 50.52
-4.19%
$ 50.52 million $ 13,875
Jul 10, 2024 $ 52.72
-3.30%
$ 52.72 million $ 56,182
Jul 9, 2024 $ 58
-2.54%
$ 58 million $ 27,267
Jul 8, 2024 $ 59.5
+5.18%
$ 59.5 million $ 39,315
Jul 7, 2024 $ 57.72
-3.11%
$ 57.72 million $ 12,781
Jul 6, 2024 $ 58.98
+4.27%
$ 58.98 million $ 8,669
Jul 5, 2024 $ 56.59
-8.22%
$ 56.59 million $ 371,836
Jul 4, 2024 $ 61.74
-1.01%
$ 61.74 million $ 70,444
Jul 3, 2024 $ 62.61
-12.75%
$ 62.61 million $ 62,650
Jul 2, 2024 $ 72.29
+5.91%
$ 72.29 million $ 63,042