Stockscreener 앱 받기
3.66
0.83%
0.03
시간 외 거래:
3.40
-0.26
-7.10%
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-11-12 | $3.65 | $3.52 | $0.13 | 7,059.0 | -2.19% |
| 2025-11-11 | $3.84 | $3.59 | $0.2525 | 8,629.0 | +1.39% |
| 2025-11-10 | $3.70 | $3.59 | $0.1126 | 10,454.0 | -2.17% |
| 2025-11-07 | $4.18 | $3.67 | $0.51 | 34,428.0 | -5.38% |
| 2025-11-06 | $4.08 | $3.58 | $0.5021 | 52,679.0 | +4.84% |
| 2025-11-05 | $3.84 | $3.53 | $0.3098 | 20,088.0 | +5.38% |
| 2025-11-04 | $3.77 | $3.51 | $0.265 | 67,667.0 | -2.22% |
| 2025-11-03 | $3.78 | $3.60 | $0.18 | 39,321.0 | -3.22% |
| 2025-10-31 | $3.77 | $3.70 | $0.07 | 15,115.0 | +0.54% |
| 2025-10-30 | $3.78 | $3.60 | $0.18 | 61,313.0 | +0.00% |
| 2025-10-29 | $3.83 | $3.60 | $0.23 | 41,817.0 | -1.85% |
| 2025-10-28 | $3.99 | $3.78 | $0.2089 | 37,072.0 | -5.50% |
| 2025-10-27 | $4.19 | $3.92 | $0.27 | 47,619.0 | -2.44% |
| 2025-10-24 | $4.34 | $3.82 | $0.52 | 89,150.0 | +4.59% |
| 2025-10-23 | $3.98 | $3.76 | $0.2186 | 34,316.0 | +0.77% |
| 2025-10-22 | $4.00 | $3.75 | $0.2492 | 40,559.0 | -0.51% |
Arcadia Biosciences Inc 주식 (RKDA) 연도별 가격 이력
이 심층 분석에서는 Arcadia Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RKDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arcadia Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.18 | $3.51 | $0.67 | 365,339.0 | -1.88% |
| 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 주식 (RKDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RKDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.24%
자본화:
|
볼륨(24시간):