ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Jun 16 $ 0.703
-12.05%
$ 66.74 million $ 2.64 million
Jun 9 $ 0.733
-8.24%
$ 78.76 million $ 3.97 million
Jun 2 $ 0.803
-6.17%
$ 78.7 million $ 2.24 million
May 26 $ 0.856
-11.18%
$ 84.35 million $ 5.43 million
May 19 $ 0.956
+0.35%
$ 94.96 million $ 4.41 million
May 12 $ 0.903
-18.87%
$ 93.91 million $ 6.11 million
May 5 $ 1.11
+4.22%
$ 109.76 million $ 14.93 million
Apr 28 $ 1.06
+19.61%
$ 104.69 million $ 8.83 million
Apr 21 $ 0.888
+37.81%
$ 165.14 million $ 5.89 million
Apr 14 $ 0.618
+3.53%
$ 119.76 million $ 1.37 million
Apr 7 $ 0.621
+34.91%
$ 110.94 million $ 3.6 million
Mar 31 $ 0.461
-27.98%
$ 85.67 million $ 4.01 million
Mar 24 $ 0.668
-8.61%
$ 118.97 million $ 1.49 million
Mar 17 $ 0.736
-7.67%
$ 136.02 million $ 1.56 million
Mar 10 $ 0.832
+8.13%
$ 148.35 million $ 2.22 million
Mar 3 $ 0.829
-4.46%
$ 143.03 million $ 5.9 million
Feb 24 $ 0.865
-5.09%
$ 160.86 million $ 6.26 million
Feb 17 $ 0.931
-9.01%
$ 169.49 million $ 2.58 million
Feb 10 $ 0.907
-5.97%
$ 190.24 million $ 2.77 million
Feb 3 $ 1.01
-5.92%
$ 179.29 million $ 2.66 million
Jan 27 $ 1.07
-18.64%
$ 199.9 million $ 9.55 million
Jan 20 $ 1.29
+22.06%
$ 245.71 million $ 34.68 million
Jan 13 $ 1.23
-3.45%
$ 196.41 million $ 6.2 million
Jan 6 $ 1.24
-16.82%
$ 236.27 million $ 6.14 million
Dec 30 $ 1.53
+7.45%
$ 277.34 million $ 8.81 million
Dec 23 $ 1.43
-2.77%
$ 264.63 million $ 5.52 million
Dec 16 $ 1.51
-13.84%
$ 273.29 million $ 9.1 million
Dec 9 $ 1.67
-16.01%
$ 326.14 million $ 11.23 million
Dec 2 $ 1.92
-6.30%
$ 369.86 million $ 15.93 million
Nov 25 $ 2.05
+37.55%
$ 382.11 million $ 13.72 million
Nov 18 $ 1.36
-5.29%
$ 277.73 million $ 5.05 million
Nov 11 $ 1.44
-5.35%
$ 266.27 million $ 4.63 million
Nov 4 $ 1.53
+12.85%
$ 282.14 million $ 3.43 million
Oct 28 $ 1.36
-11.74%
$ 252.24 million $ 3.68 million
Oct 21 $ 1.59
-2.51%
$ 286.03 million $ 3.05 million
Oct 14 $ 1.63
+8.09%
$ 302.6 million $ 5.52 million
Oct 7 $ 1.52
-3.20%
$ 279.91 million $ 2.74 million
Sep 30 $ 1.52
-12.25%
$ 292.81 million $ 3.01 million
Sep 23 $ 1.83
+2.71%
$ 322.24 million $ 3.03 million
Sep 16 $ 1.85
+9.66%
$ 331.82 million $ 3.09 million
Sep 9 $ 1.74
+1.95%
$ 313.54 million $ 3.05 million
Sep 2 $ 1.76
-3.03%
$ 316.82 million $ 5.59 million
Aug 26 $ 1.81
-14.21%
$ 337.51 million $ 10.78 million
Aug 19 $ 1.7
+30.64%
$ 392.32 million $ 12.09 million
Aug 12 $ 1.35
-3.94%
$ 242.27 million $ 3.44 million
Aug 5 $ 1.48
-11.47%
$ 262.29 million $ 14.49 million
Jul 29 $ 1.67
-15.84%
$ 310.42 million $ 11.19 million
Jul 22 $ 1.97
-1.46%
$ 368.83 million $ 18.44 million
Jul 15 $ 2.01
-2.78%
$ 372.72 million $ 15.83 million
Jul 8 $ 2.03
-5.33%
$ 385.22 million $ 7.69 million