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