Architex Historical Data

ARCX Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2024 $ 0.64
-6.26%
$ 6.4 million $ 78,763
May 30, 2024 $ 0.682
-4.77%
$ 6.82 million $ 64,498
May 29, 2024 $ 0.717
-1.98%
$ 7.17 million $ 194,729
May 28, 2024 $ 0.731
+6.61%
$ 7.31 million $ 328,693
May 27, 2024 $ 0.686
-0.95%
$ 6.86 million $ 105,790
May 26, 2024 $ 0.692
-0.42%
$ 6.92 million $ 108,470
May 25, 2024 $ 0.695
+4.74%
$ 6.95 million $ 165,344
May 24, 2024 $ 0.664
-3.73%
$ 6.64 million $ 54,992
May 23, 2024 $ 0.689
-4.72%
$ 6.89 million $ 117,914
May 22, 2024 $ 0.724
-13.02%
$ 7.24 million $ 74,904
May 21, 2024 $ 0.839
-9.33%
$ 8.39 million $ 315,564
May 20, 2024 $ 0.925
+38.60%
$ 9.25 million $ 353,716
May 19, 2024 $ 0.667
-9.31%
$ 6.67 million $ 201,422
May 18, 2024 $ 0.735
-2.57%
$ 7.35 million $ 62,408
May 17, 2024 $ 0.755
+2.86%
$ 7.55 million $ 98,082
May 16, 2024 $ 0.734
-3.08%
$ 7.34 million $ 60,598
May 15, 2024 $ 0.755
+5.16%
$ 7.55 million $ 127,860
May 14, 2024 $ 0.709
-4.87%
$ 7.09 million $ 23,844
May 13, 2024 $ 0.745
+0.31%
$ 7.45 million $ 233,578
May 12, 2024 $ 0.742
-8.18%
$ 7.42 million $ 228,211
May 11, 2024 $ 0.808
-3.85%
$ 8.08 million $ 253,222
May 10, 2024 $ 0.84
-4.59%
$ 8.4 million $ 291,654
May 9, 2024 $ 0.887
-5.39%
$ 8.87 million $ 555,905
May 8, 2024 $ 0.938
+22.72%
$ 9.38 million $ 1.67 million
May 7, 2024 $ 0.765
-1.03%
$ 7.65 million $ 409,642
May 6, 2024 $ 0.773
-8.37%
$ 7.73 million $ 367,005
May 5, 2024 $ 0.844
-10.56%
$ 8.44 million $ 168,511
May 4, 2024 $ 0.943
-30.01%
$ 9.43 million $ 1.69 million
May 3, 2024 $ 1.34
+2.49%
$ 13.4 million $ 480,384
May 2, 2024 $ 1.31
+10.63%
$ 13.06 million $ 299,382
May 1, 2024 $ 1.21
+18.73%
$ 11.81 million $ 750,529
Apr 30, 2024 $ 1.02
-18.67%
$ 10.22 million $ 524,395
Apr 29, 2024 $ 1.26
-23.12%
$ 12.57 million $ 411,465
Apr 28, 2024 $ 1.63
+0.65%
$ 16.34 million $ 422,695
Apr 27, 2024 $ 1.62
+19.84%
$ 16.25 million $ 605,197
Apr 26, 2024 $ 1.36
-24.22%
$ 13.56 million $ 987,081
Apr 25, 2024 $ 1.79
-17.06%
$ 17.89 million $ 1.11 million
Apr 24, 2024 $ 2.16
-31.23%
$ 21.57 million $ 1.21 million
Apr 23, 2024 $ 3.14
-17.82%
$ 31.37 million $ 1.93 million
Apr 22, 2024 $ 3.78
+28.08%
$ 37.75 million $ 7.92 million
Apr 21, 2024 $ 2.95
-15.92%
$ 29.53 million $ 1.09 million
Apr 20, 2024 $ 3.51
+9.36%
$ 35.1 million $ 702,153
Apr 19, 2024 $ 3.21
-19.43%
$ 32.13 million $ 3.42 million
Apr 18, 2024 $ 3.99
-13.41%
$ 39.87 million $ 1.79 million
Apr 17, 2024 $ 4.62
-2.32%
$ 46.18 million $ 1.19 million
Apr 16, 2024 $ 4.73
-15.34%
$ 47.26 million $ 2.13 million
Apr 15, 2024 $ 5.53
-16.34%
$ 55.34 million $ 2.46 million
Apr 14, 2024 $ 6.62
+6.29%
$ 66.24 million $ 3.01 million
Apr 13, 2024 $ 6.23
-10.67%
$ 62.26 million $ 6.47 million
Apr 12, 2024 $ 6.97
-3.58%
$ 69.73 million $ 3.45 million