NASDAQ:ARBK
Argo Blockchain plc Stock Price (Quote)
$1.29
-0.0800 (-5.84%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.27 | $1.66 | Friday, 10th May 2024 ARBK stock ended at $1.29. This is 5.84% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 11.01% from a day low at $1.27 to a day high of $1.41. |
| 90 days | $1.27 | $2.92 | |
| 52 weeks | $0.92 | $4.45 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $1.37 | $1.41 | $1.27 | $1.29 | 224 927 |
| May 09, 2024 | $1.33 | $1.39 | $1.30 | $1.37 | 118 170 |
| May 08, 2024 | $1.35 | $1.35 | $1.28 | $1.35 | 150 987 |
| May 07, 2024 | $1.37 | $1.37 | $1.32 | $1.36 | 177 234 |
| May 06, 2024 | $1.42 | $1.47 | $1.33 | $1.35 | 202 208 |
| May 03, 2024 | $1.42 | $1.45 | $1.34 | $1.36 | 128 238 |
| May 02, 2024 | $1.41 | $1.41 | $1.34 | $1.39 | 193 354 |
| May 01, 2024 | $1.35 | $1.44 | $1.34 | $1.37 | 158 012 |
| Apr 30, 2024 | $1.46 | $1.47 | $1.37 | $1.39 | 182 519 |
| Apr 29, 2024 | $1.51 | $1.52 | $1.46 | $1.49 | 147 139 |
| Apr 26, 2024 | $1.43 | $1.54 | $1.43 | $1.52 | 169 461 |
| Apr 25, 2024 | $1.47 | $1.55 | $1.43 | $1.52 | 130 338 |
| Apr 24, 2024 | $1.55 | $1.58 | $1.45 | $1.51 | 206 595 |
| Apr 23, 2024 | $1.56 | $1.65 | $1.52 | $1.56 | 303 328 |
| Apr 22, 2024 | $1.53 | $1.66 | $1.45 | $1.58 | 341 325 |
| Apr 19, 2024 | $1.51 | $1.55 | $1.44 | $1.52 | 294 273 |
| Apr 18, 2024 | $1.48 | $1.57 | $1.44 | $1.45 | 233 238 |
| Apr 17, 2024 | $1.48 | $1.48 | $1.40 | $1.48 | 164 845 |
| Apr 16, 2024 | $1.35 | $1.46 | $1.32 | $1.44 | 179 994 |
| Apr 15, 2024 | $1.43 | $1.47 | $1.29 | $1.34 | 270 810 |
| Apr 12, 2024 | $1.52 | $1.52 | $1.40 | $1.44 | 293 908 |
| Apr 11, 2024 | $1.57 | $1.58 | $1.48 | $1.52 | 272 938 |
| Apr 10, 2024 | $1.61 | $1.63 | $1.54 | $1.58 | 223 866 |
| Apr 09, 2024 | $1.65 | $1.69 | $1.59 | $1.60 | 230 436 |
| Apr 08, 2024 | $1.72 | $1.74 | $1.60 | $1.64 | 434 192 |
