Holen Sie sich die Stockscreener-App
0.284
1.43%
0.004
Vorhandelsmarkt:
.27
-0.014
-4.93%
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-01 | $0.289 | $0.255 | $0.034 | 918,371.0 | +1.43% |
| 2026-09-30 | $0.2886 | $0.2221 | $0.0665 | 20,331,267.0 | -0.25% |
| 2026-09-29 | $0.3059 | $0.25 | $0.0559 | 967,159.0 | -8.86% |
| 2026-09-28 | $0.3178 | $0.2852 | $0.0326 | 2,709,707.0 | +0.13% |
| 2026-09-25 | $0.31 | $0.2786 | $0.0315 | 683,484.0 | -2.66% |
| 2026-09-24 | $0.3488 | $0.3101 | $0.0387 | 886,952.0 | -25.82% |
| 2026-09-23 | $0.68 | $0.28 | $0.40 | 24,980,469.0 | -4.91% |
| 2026-09-22 | $0.4659 | $0.4202 | $0.0457 | 9,811.0 | +1.82% |
| 2026-09-21 | $0.4659 | $0.4322 | $0.0337 | 8,239.0 | -3.08% |
| 2026-09-18 | $0.4989 | $0.4433 | $0.0556 | 46,553.0 | -4.92% |
| 2026-09-17 | $0.4834 | $0.4308 | $0.0526 | 25,145.0 | +3.80% |
| 2026-09-16 | $0.4799 | $0.4101 | $0.0698 | 42,137.0 | +6.75% |
| 2026-09-15 | $0.449 | $0.4255 | $0.0235 | 29,554.0 | -4.03% |
| 2026-09-14 | $0.449 | $0.4099 | $0.0391 | 173,008.0 | +4.15% |
| 2026-09-11 | $0.4429 | $0.4001 | $0.0428 | 19,052.0 | -4.81% |
| 2026-09-10 | $0.4722 | $0.45 | $0.0222 | 21,207.0 | -5.59% |
| 2026-09-09 | $0.4798 | $0.4501 | $0.0297 | 34,290.0 | +2.04% |
| 2026-09-08 | $0.4799 | $0.4478 | $0.0321 | 71,890.0 | -0.53% |
| 2026-09-04 | $0.4798 | $0.4647 | $0.0151 | 12,950.0 | +0.23% |
| 2026-09-03 | $0.505 | $0.46 | $0.045 | 78,765.0 | -7.51% |
| 2026-09-02 | $0.51 | $0.4802 | $0.0298 | 35,586.0 | +1.21% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $0.289 | $0.255 | $0.034 | 918,371.0 | +0.00% |
| 2026-09 | $0.68 | $0.2221 | $0.4579 | 52,153,970.0 | -45.29% |
| 2026-08 | $0.7536 | $0.3804 | $0.3732 | 5,032,150.0 | -16.94% |
| 2026-07 | $0.8137 | $0.59 | $0.2237 | 1,454,719.0 | -7.97% |
| 2026-06 | $1.94 | $0.65 | $1.29 | 126,365,102.0 | -29.62% |
| 2026-05 | $1.56 | $0.8001 | $0.76 | 62,382,790.0 | -8.10% |
| 2026-04 | $1.47 | $0.89 | $0.58 | 544,584.0 | -23.91% |
| 2026-03 | $2.23 | $1.30 | $0.9293 | 1,065,837.0 | -29.34% |
| 2026-02 | $2.06 | $1.54 | $0.52 | 288,033.0 | -4.73% |
| 2026-01 | $2.75 | $1.93 | $0.82 | 590,044.0 | +3.54% |
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.87 | $1.76 | $2.11 | 416,346.0 | -49.31% |
| 2025-11 | $4.18 | $3.50 | $0.68 | 405,694.0 | -3.74% |
| 2025-10 | $6.71 | $3.23 | $3.48 | 31,353,198.0 | +7.49% |
| 2025-09 | $3.88 | $2.89 | $0.9947 | 216,116.0 | -10.04% |
| 2025-08 | $4.66 | $3.84 | $0.82 | 97,938.0 | -10.30% |
| 2025-07 | $5.19 | $4.08 | $1.12 | 258,818.0 | -0.18% |
| 2025-06 | $5.25 | $4.13 | $1.12 | 322,189.0 | -8.54% |
| 2025-05 | $4.87 | $3.21 | $1.66 | 294,125.0 | +34.57% |
| 2025-04 | $3.85 | $2.53 | $1.32 | 276,453.0 | +17.85% |
| 2025-03 | $4.16 | $2.58 | $1.58 | 90,947.0 | -24.04% |
| 2025-02 | $5.07 | $3.66 | $1.41 | 112,831.0 | -19.21% |
| 2025-01 | $6.36 | $4.38 | $1.98 | 334,326.0 | -18.24% |
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.31 | $2.60 | $7.71 | 74,196,410.0 | +116.49% |
| 2024-11 | $4.40 | $2.57 | $1.83 | 233,899.0 | -27.53% |
| 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% |
1.79%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):