Arbius Historical Data

AIUS Page 9
Download
Date Close Price change Market cap Trading volume
Oct 9, 2024 $ 43.83
-2.13%
$ 43.83 million $ 705,799
Oct 8, 2024 $ 45.02
-10.24%
$ 45.02 million $ 132,807
Oct 7, 2024 $ 49.76
-5.81%
$ 49.76 million $ 746,047
Oct 6, 2024 $ 52.66
-1.13%
$ 52.66 million $ 213,306
Oct 5, 2024 $ 52.63
+0.94%
$ 52.63 million $ 376,094
Oct 4, 2024 $ 51.37
+2.54%
$ 51.37 million $ 230,112
Oct 3, 2024 $ 50.07
+0.37%
$ 50.07 million $ 389,600
Oct 2, 2024 $ 50.01
-0.99%
$ 50.01 million $ 309,041
Oct 1, 2024 $ 50.48
-1.39%
$ 50.48 million $ 320,649
Sep 30, 2024 $ 51.3
-0.70%
$ 51.3 million $ 447,017
Sep 29, 2024 $ 51.86
-1.41%
$ 51.86 million $ 86,073
Sep 28, 2024 $ 52.53
+1.28%
$ 52.53 million $ 125,243
Sep 27, 2024 $ 51.98
+5.14%
$ 51.98 million $ 101,399
Sep 26, 2024 $ 49.44
+18.53%
$ 49.44 million $ 185,982
Sep 25, 2024 $ 41.71
-10.45%
$ 41.71 million $ 165,537
Sep 24, 2024 $ 46.6
+17.00%
$ 46.6 million $ 159,253
Sep 23, 2024 $ 39.85
+36.27%
$ 39.85 million $ 240,487
Sep 22, 2024 $ 29.28
-8.46%
$ 29.28 million $ 37,481
Sep 21, 2024 $ 32.39
+8.80%
$ 32.39 million $ 20,135
Sep 20, 2024 $ 29.77
-5.74%
$ 29.77 million $ 30,830
Sep 19, 2024 $ 31.56
+5.96%
$ 31.56 million $ 3,141
Sep 18, 2024 $ 29.06
-2.48%
$ 29.06 million $ 7,905
Sep 17, 2024 $ 29.8
-0.28%
$ 29.8 million $ 17,557
Sep 16, 2024 $ 29.86
-5.77%
$ 29.86 million $ 24,657
Sep 15, 2024 $ 31.72
-3.44%
$ 31.72 million $ 13,626
Sep 14, 2024 $ 32.84
+12.55%
$ 32.84 million $ 29,840
Sep 13, 2024 $ 29.18
+8.40%
$ 29.18 million $ 25,670
Sep 12, 2024 $ 26.33
+1.28%
$ 26.33 million $ 10,274
Sep 11, 2024 $ 26.02
-3.35%
$ 26.02 million $ 90,200
Sep 10, 2024 $ 27.01
+4.05%
$ 27.01 million $ 28,187
Sep 9, 2024 $ 26.02
+4.97%
$ 26.02 million $ 22,503
Sep 8, 2024 $ 24.79
-6.09%
$ 24.79 million $ 25,755
Sep 7, 2024 $ 26.95
-0.13%
$ 26.95 million $ 11,611
Sep 6, 2024 $ 27.05
-12.05%
$ 27.05 million $ 31,723
Sep 5, 2024 $ 31.66
-3.60%
$ 31.66 million $ 46,400
Sep 4, 2024 $ 31.45
+5.51%
$ 31.45 million $ 39,258
Sep 3, 2024 $ 30.02
-11.05%
$ 30.02 million $ 19,276
Sep 2, 2024 $ 34.38
+3.07%
$ 34.38 million $ 15,346
Sep 1, 2024 $ 33.22
-3.74%
$ 33.22 million $ 14,630
Aug 31, 2024 $ 34.22
-5.38%
$ 34.22 million $ 14,559
Aug 30, 2024 $ 36.13
-3.98%
$ 36.13 million $ 12,602
Aug 29, 2024 $ 38.21
+3.97%
$ 38.21 million $ 15,446
Aug 28, 2024 $ 36.23
+14.25%
$ 36.23 million $ 31,816
Aug 27, 2024 $ 32.09
-10.05%
$ 32.09 million $ 33,970
Aug 26, 2024 $ 36.45
-5.53%
$ 36.45 million $ 12,738
Aug 25, 2024 $ 39.23
-2.50%
$ 39.23 million $ 5,702
Aug 24, 2024 $ 40.24
+2.38%
$ 40.24 million $ 35,999
Aug 23, 2024 $ 39.31
+6.79%
$ 39.31 million $ 106,966
Aug 22, 2024 $ 36.82
+22.36%
$ 36.82 million $ 27,584
Aug 21, 2024 $ 31.35
-1.49%
$ 31.35 million $ 13,807