Holen Sie sich die Stockscreener-App
3.64
1.62%
-0.06
Handel nachbörslich:
3.64
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $3.72 | $3.61 | $0.11 | 2,056.0 | -1.62% |
| 2025-12-11 | $3.70 | $3.58 | $0.1219 | 8,167.0 | +1.09% |
| 2025-12-10 | $3.80 | $3.61 | $0.1887 | 9,066.0 | -3.94% |
| 2025-12-09 | $3.87 | $3.65 | $0.22 | 33,338.0 | -0.78% |
| 2025-12-08 | $3.85 | $3.59 | $0.2641 | 18,908.0 | +5.49% |
| 2025-12-05 | $3.72 | $3.54 | $0.1841 | 8,697.0 | -0.27% |
| 2025-12-04 | $3.75 | $3.59 | $0.16 | 5,216.0 | -0.28% |
| 2025-12-03 | $3.71 | $3.58 | $0.13 | 10,039.0 | -0.28% |
| 2025-12-02 | $3.70 | $3.54 | $0.1598 | 7,896.0 | -0.80% |
| 2025-12-01 | $3.72 | $3.48 | $0.2365 | 9,159.0 | +3.05% |
| 2025-11-28 | $3.76 | $3.56 | $0.1979 | 7,745.0 | -0.26% |
| 2025-11-26 | $3.76 | $3.55 | $0.21 | 10,083.0 | +0.56% |
| 2025-11-25 | $3.74 | $3.51 | $0.2333 | 21,362.0 | -3.50% |
| 2025-11-24 | $3.72 | $3.50 | $0.2199 | 8,948.0 | +1.37% |
| 2025-11-21 | $3.80 | $3.56 | $0.235 | 7,783.0 | +0.83% |
| 2025-11-20 | $3.66 | $3.54 | $0.12 | 26,173.0 | +0.83% |
| 2025-11-19 | $3.75 | $3.58 | $0.165 | 12,173.0 | -2.96% |
| 2025-11-18 | $3.80 | $3.66 | $0.14 | 17,323.0 | -0.54% |
| 2025-11-17 | $3.75 | $3.65 | $0.10 | 15,818.0 | -1.06% |
| 2025-11-14 | $3.87 | $3.65 | $0.2199 | 13,468.0 | -2.33% |
| 2025-11-13 | $3.86 | $3.62 | $0.2399 | 24,493.0 | +7.82% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.87 | $3.48 | $0.3865 | 114,598.0 | +1.38% |
| 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% |
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% |
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):