Holen Sie sich die Stockscreener-App
3.18
14.39%
0.40
Handel nachbörslich:
2.86
-0.32
-10.06%
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-17 | $3.18 | $2.78 | $0.40 | 32,795.0 | +14.39% |
| 2024-10-16 | $2.80 | $2.77 | $0.0245 | 6,951.0 | -1.42% |
| 2024-10-15 | $2.93 | $2.81 | $0.1161 | 1,838.0 | +2.17% |
| 2024-10-14 | $2.90 | $2.76 | $0.1399 | 2,096.0 | -1.78% |
| 2024-10-11 | $2.81 | $2.81 | $0.00 | 668.0 | +2.93% |
| 2024-10-10 | $2.98 | $2.73 | $0.249 | 1,996.0 | +0.47% |
| 2024-10-09 | $2.84 | $2.72 | $0.1255 | 1,587.0 | -2.26% |
| 2024-10-08 | $2.80 | $2.68 | $0.1175 | 2,218.0 | -4.14% |
| 2024-10-07 | $2.98 | $2.68 | $0.30 | 16,321.0 | +3.94% |
| 2024-10-04 | $2.79 | $2.71 | $0.08 | 2,747.0 | -0.71% |
| 2024-10-03 | $2.83 | $2.70 | $0.1318 | 695.0 | -1.75% |
| 2024-10-02 | $2.97 | $2.73 | $0.24 | 7,059.0 | +0.35% |
| 2024-10-01 | $2.85 | $2.67 | $0.1801 | 9,470.0 | +4.40% |
| 2024-09-30 | $2.79 | $2.72 | $0.07 | 1,751.0 | +0.37% |
| 2024-09-27 | $2.76 | $2.68 | $0.08 | 6,508.0 | -0.37% |
| 2024-09-26 | $2.83 | $2.73 | $0.10 | 11,339.0 | +0.00% |
| 2024-09-25 | $2.80 | $2.66 | $0.14 | 6,367.0 | -3.53% |
| 2024-09-24 | $3.06 | $2.75 | $0.305 | 20,141.0 | -4.55% |
| 2024-09-23 | $3.00 | $2.88 | $0.1229 | 7,312.0 | +1.19% |
| 2024-09-20 | $2.93 | $2.90 | $0.03 | 6,784.0 | +0.00% |
| 2024-09-19 | $2.93 | $2.69 | $0.24 | 9,122.0 | +1.03% |
| 2024-09-18 | $2.90 | $2.90 | $0.00 | 710.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $3.18 | $2.67 | $0.5101 | 119,236.0 | +16.48% |
| 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%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):