2.73
price down icon2.50%   -0.07
after-market 시간 외 거래: 2.73
loading

Arcadia Biosciences Inc 주식 (RKDA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $3.05 $2.71 $0.34 7,342.0 -2.50%
2025-04-03 $2.92 $2.72 $0.20 5,051.0 +4.76%
2025-04-02 $3.02 $2.61 $0.41 4,551.0 -8.77%
2025-04-01 $2.93 $2.93 $0.00 793.0 -1.35%
2025-03-31 $2.97 $2.58 $0.39 5,947.0 +0.00%
2025-03-28 $3.22 $2.97 $0.25 3,291.0 -12.49%
2025-03-27 $3.39 $3.18 $0.2138 958.0 +2.67%
2025-03-26 $3.39 $3.25 $0.1386 3,738.0 -3.63%
2025-03-25 $3.43 $3.05 $0.38 10,439.0 +9.24%
2025-03-24 $3.14 $3.08 $0.0599 7,998.0 -0.32%
2025-03-21 $3.21 $3.15 $0.0606 3,014.0 -4.55%
2025-03-20 $3.48 $3.11 $0.37 9,444.0 -3.93%
2025-03-19 $3.47 $3.35 $0.115 1,560.0 +4.09%
2025-03-18 $3.30 $3.18 $0.12 2,351.0 +2.17%
2025-03-17 $3.43 $3.23 $0.202 3,552.0 +0.00%
2025-03-14 $3.23 $3.22 $0.010 1,868.0 +0.31%
2025-03-13 $3.25 $3.22 $0.0345 2,694.0 -3.88%
2025-03-12 $3.35 $3.28 $0.0719 1,192.0 +3.08%
2025-03-11 $3.39 $3.20 $0.1886 4,646.0 +0.53%
2025-03-10 $3.25 $3.20 $0.0493 1,823.0 -4.89%
2025-03-07 $3.51 $3.35 $0.1623 4,172.0 -2.34%
2025-03-06 $4.10 $3.48 $0.6197 8,535.0 -10.07%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $3.05 $2.61 $0.44 25,079.0 -8.08%
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

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

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%
$69.86
price down icon 5.33%
packaged_foods CPB
$38.79
price down icon 2.59%
packaged_foods PPC
$49.97
price down icon 2.13%
packaged_foods SJM
$115.16
price down icon 2.67%
packaged_foods CAG
$26.68
price down icon 0.37%
packaged_foods HRL
$30.74
price down icon 2.23%
자본화:     |  볼륨(24시간):