Stockscreener 앱 받기
1.15
4.17%
-0.05
시장 영업 전:
1.15
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.19 | $1.15 | $0.04 | 7,417.0 | -4.17% |
| 2026-05-04 | $1.21 | $1.10 | $0.1059 | 31,898.0 | +7.14% |
| 2026-05-01 | $1.16 | $1.08 | $0.08 | 50,415.0 | +6.67% |
| 2026-04-30 | $1.09 | $1.01 | $0.08 | 23,117.0 | -0.94% |
| 2026-04-29 | $1.08 | $1.06 | $0.0194 | 3,949.0 | -0.93% |
| 2026-04-28 | $1.09 | $1.07 | $0.02 | 3,653.0 | -0.93% |
| 2026-04-27 | $1.16 | $1.08 | $0.08 | 9,523.0 | +0.93% |
| 2026-04-24 | $1.15 | $1.06 | $0.09 | 5,339.0 | +0.94% |
| 2026-04-23 | $1.15 | $1.04 | $0.105 | 16,296.0 | -2.75% |
| 2026-04-22 | $1.14 | $1.09 | $0.05 | 15,675.0 | -2.68% |
| 2026-04-21 | $1.16 | $1.11 | $0.045 | 24,244.0 | +0.45% |
| 2026-04-20 | $1.26 | $1.11 | $0.1467 | 27,768.0 | -5.51% |
| 2026-04-17 | $1.46 | $0.89 | $0.57 | 291,240.0 | -11.94% |
| 2026-04-16 | $1.39 | $1.34 | $0.05 | 9,860.0 | -3.60% |
| 2026-04-15 | $1.39 | $1.34 | $0.05 | 4,527.0 | +4.51% |
| 2026-04-14 | $1.38 | $1.33 | $0.05 | 8,925.0 | +0.38% |
| 2026-04-13 | $1.39 | $1.31 | $0.0798 | 6,298.0 | +0.38% |
| 2026-04-10 | $1.44 | $1.32 | $0.12 | 35,505.0 | -1.49% |
| 2026-04-09 | $1.45 | $1.33 | $0.115 | 7,502.0 | +0.75% |
| 2026-04-08 | $1.46 | $1.32 | $0.14 | 14,708.0 | +1.53% |
| 2026-04-07 | $1.36 | $1.31 | $0.055 | 7,269.0 | +0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.21 | $1.08 | $0.13 | 97,147.0 | +9.52% |
| 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 주식 (RKDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.39%
0.53%
자본화:
|
볼륨(24시간):