Holen Sie sich die Stockscreener-App
2.84
2.07%
-0.06
Handel nachbörslich:
2.84
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $2.92 | $2.81 | $0.11 | 6,466.0 | -2.07% |
| 2024-11-15 | $4.14 | $2.80 | $1.34 | 58,982.0 | -24.87% |
| 2024-11-14 | $4.30 | $3.68 | $0.62 | 26,364.0 | -7.88% |
| 2024-11-13 | $4.21 | $3.80 | $0.41 | 3,614.0 | -1.18% |
| 2024-11-12 | $4.40 | $4.06 | $0.34 | 10,905.0 | +0.00% |
| 2024-11-11 | $4.24 | $3.83 | $0.41 | 4,155.0 | +4.69% |
| 2024-11-08 | $4.25 | $3.68 | $0.57 | 13,347.0 | -0.74% |
| 2024-11-07 | $4.39 | $3.83 | $0.5627 | 10,882.0 | -1.92% |
| 2024-11-06 | $4.38 | $3.79 | $0.5903 | 23,070.0 | +10.64% |
| 2024-11-05 | $3.99 | $3.71 | $0.28 | 6,215.0 | -3.96% |
| 2024-11-04 | $3.99 | $3.66 | $0.3346 | 3,978.0 | +2.03% |
| 2024-11-01 | $4.23 | $3.55 | $0.68 | 14,928.0 | -0.34% |
| 2024-10-31 | $4.54 | $3.82 | $0.7204 | 26,862.0 | -8.55% |
| 2024-10-30 | $4.56 | $4.21 | $0.3477 | 8,303.0 | -0.94% |
| 2024-10-29 | $5.02 | $4.21 | $0.812 | 10,943.0 | -14.49% |
| 2024-10-28 | $5.28 | $4.86 | $0.42 | 43,839.0 | +5.74% |
| 2024-10-25 | $5.34 | $4.32 | $1.02 | 88,854.0 | +9.14% |
| 2024-10-24 | $4.47 | $3.89 | $0.584 | 71,746.0 | +7.39% |
| 2024-10-23 | $4.25 | $3.47 | $0.7785 | 56,271.0 | +11.39% |
| 2024-10-22 | $4.00 | $3.40 | $0.599 | 14,881.0 | +4.20% |
| 2024-10-21 | $4.10 | $3.15 | $0.9491 | 47,278.0 | -12.75% |
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Arcadia Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RKDA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Arcadia Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $4.40 | $2.80 | $1.60 | 189,372.0 | -26.23% |
| 2024-10 | $5.34 | $2.67 | $2.67 | 524,510.0 | +41.03% |
| 2024-09 | $3.06 | $2.62 | $0.4322 | 154,553.0 | -12.15% |
| 2024-08 | $3.25 | $2.50 | $0.75 | 138,021.0 | +12.18% |
| 2024-07 | $3.24 | $2.40 | $0.8399 | 228,095.0 | -12.06% |
| 2024-06 | $3.32 | $2.76 | $0.5598 | 168,370.0 | +2.94% |
| 2024-05 | $3.37 | $1.94 | $1.43 | 1,106,911.0 | +49.27% |
| 2024-04 | $2.23 | $1.85 | $0.3798 | 422,491.0 | -7.24% |
| 2024-03 | $2.87 | $2.12 | $0.75 | 435,046.0 | -22.46% |
| 2024-02 | $3.07 | $2.36 | $0.708 | 419,792.0 | +19.25% |
| 2024-01 | $3.11 | $2.33 | $0.78 | 358,836.0 | -23.64% |
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.93 | $2.70 | $1.23 | 1,468,849.0 | +7.93% |
| 2023-11 | $3.72 | $2.60 | $1.12 | 261,245.0 | -15.41% |
| 2023-10 | $3.89 | $2.92 | $0.9666 | 283,563.0 | +2.34% |
| 2023-09 | $4.79 | $3.10 | $1.69 | 598,230.0 | -4.29% |
| 2023-08 | $4.87 | $3.46 | $1.41 | 170,536.0 | -19.35% |
| 2023-07 | $5.60 | $3.65 | $1.95 | 1,244,544.0 | +11.86% |
| 2023-06 | $5.00 | $3.15 | $1.85 | 753,828.0 | -15.47% |
| 2023-05 | $7.30 | $4.18 | $3.12 | 1,200,330.0 | -24.75% |
| 2023-04 | $8.18 | $5.67 | $2.51 | 432,612.0 | -18.34% |
| 2023-03 | $18.94 | $6.69 | $12.25 | 9,297,308.0 | -25.33% |
| 2023-02 | $13.60 | $10.00 | $3.60 | 180,464.0 | -3.70% |
| 2023-01 | $16.89 | $8.00 | $8.89 | 161,876.7 | -4.17% |
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $18.00 | $10.36 | $7.64 | 91,335.8 | -19.15% |
| 2022-11 | $17.20 | $12.00 | $5.20 | 89,436.6 | -20.38% |
| 2022-10 | $24.00 | $12.84 | $11.16 | 114,374.4 | -20.25% |
| 2022-09 | $35.60 | $20.52 | $15.08 | 90,761.0 | -39.50% |
| 2022-08 | $44.40 | $32.00 | $12.40 | 105,584.7 | +4.12% |
| 2022-07 | $42.00 | $33.04 | $8.96 | 38,170.8 | -16.20% |
| 2022-06 | $60.00 | $38.50 | $21.50 | 139,336.0 | -27.01% |
| 2022-05 | $58.00 | $32.80 | $25.20 | 365,749.0 | +41.94% |
| 2022-04 | $68.40 | $36.80 | $31.60 | 306,888.1 | -31.06% |
| 2022-03 | $106.4 | $38.60 | $67.80 | 3,051,546.0 | +40.70% |
| 2022-02 | $44.80 | $31.05 | $13.75 | 154,305.4 | +13.84% |
| 2022-01 | $66.00 | $29.60 | $36.40 | 1,126,605.7 | -15.96% |
1.79%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):