Arbius Historical Data

AIUS Page 8
Download
Date Close Price change Market cap Trading volume
Nov 28, 2024 $ 70.63
+9.52%
$ 70.63 million $ 427,499
Nov 27, 2024 $ 64.34
+34.43%
$ 64.34 million $ 531,210
Nov 26, 2024 $ 47.86
+12.40%
$ 47.35 million $ 113,899
Nov 25, 2024 $ 42.58
+37.00%
$ 42.58 million $ 178,180
Nov 24, 2024 $ 31.08
+0.63%
$ 30.78 million $ 96,020
Nov 23, 2024 $ 30.88
-9.11%
$ 30.88 million $ 248,845
Nov 22, 2024 $ 33.98
-1.90%
$ 33.98 million $ 158,897
Nov 21, 2024 $ 34.64
-2.37%
$ 34.64 million $ 148,366
Nov 20, 2024 $ 35.48
+16.43%
$ 36.44 million $ 157,241
Nov 19, 2024 $ 30.47
-5.92%
$ 30.47 million $ 175,007
Nov 18, 2024 $ 32.39
-2.94%
$ 32.39 million $ 88,830
Nov 17, 2024 $ 33.37
-7.88%
$ 33.37 million $ 46,100
Nov 16, 2024 $ 36.23
-6.39%
$ 36.23 million $ 179,561
Nov 15, 2024 $ 38.7
+14.12%
$ 38.7 million $ 58,799
Nov 14, 2024 $ 34.88
-7.22%
$ 34.88 million $ 41,075
Nov 13, 2024 $ 37.59
-6.02%
$ 37.59 million $ 31,008
Nov 12, 2024 $ 40.61
-16.16%
$ 40.61 million $ 230,750
Nov 11, 2024 $ 49.35
-8.45%
$ 49.35 million $ 468,677
Nov 10, 2024 $ 52.12
+18.40%
$ 52.12 million $ 109,557
Nov 9, 2024 $ 45.5
-9.13%
$ 45.5 million $ 60,887
Nov 8, 2024 $ 50.8
+36.28%
$ 50.8 million $ 313,383
Nov 7, 2024 $ 38.31
+2.23%
$ 38.31 million $ 43,829
Nov 6, 2024 $ 37.21
+26.31%
$ 37.21 million $ 247,438
Nov 5, 2024 $ 29.46
+1.49%
$ 29.46 million $ 152,031
Nov 4, 2024 $ 29.03
-6.47%
$ 29.03 million $ 3,207
Nov 3, 2024 $ 30.87
-23.60%
$ 30.87 million $ 234,529
Nov 2, 2024 $ 35.89
+5.07%
$ 35.89 million $ 87,984
Nov 1, 2024 $ 34.61
-5.21%
$ 34.61 million $ 182,142
Oct 31, 2024 $ 35.75
-10.98%
$ 35.75 million $ 141,749
Oct 30, 2024 $ 38.87
-7.75%
$ 38.87 million $ 212,918
Oct 29, 2024 $ 42.43
-8.08%
$ 42.43 million $ 291,603
Oct 28, 2024 $ 36.04
-4.66%
$ 36.04 million $ 154,071
Oct 27, 2024 $ 37.37
-5.90%
$ 37.37 million $ 222,644
Oct 26, 2024 $ 39.22
-11.97%
$ 39.22 million $ 524,852
Oct 25, 2024 $ 43.33
-8.82%
$ 43.33 million $ 198,274
Oct 24, 2024 $ 47.32
+0.00%
$ 47.32 million $ 291,921
Oct 23, 2024 $ 46.52
-4.46%
$ 46.52 million $ 175,517
Oct 22, 2024 $ 47.62
-12.28%
$ 47.62 million $ 171,012
Oct 21, 2024 $ 54.04
+4.67%
$ 54.04 million $ 315,655
Oct 20, 2024 $ 51.34
+18.42%
$ 51.34 million $ 460,296
Oct 19, 2024 $ 43.19
+1.29%
$ 43.19 million $ 279,314
Oct 18, 2024 $ 42.32
+3.94%
$ 42.32 million $ 232,748
Oct 17, 2024 $ 40.53
+1.61%
$ 40.53 million $ 67,190
Oct 16, 2024 $ 39.2
-5.63%
$ 39.2 million $ 173,797
Oct 15, 2024 $ 41.51
-7.54%
$ 41.51 million $ 334,275
Oct 14, 2024 $ 44.74
+1.28%
$ 44.74 million $ 170,890
Oct 13, 2024 $ 44.19
-0.83%
$ 44.19 million $ 426,101
Oct 12, 2024 $ 44.56
-2.19%
$ 44.56 million $ 117,209
Oct 11, 2024 $ 45.28
+7.89%
$ 45.28 million $ 428,745
Oct 10, 2024 $ 43.04
-1.66%
$ 43.04 million $ 572,231