Stockscreener 앱 받기
2.782
2.73%
-0.078
시간 외 거래:
2.78
-0.002
-0.07%
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $2.86 | $2.65 | $0.21 | 4,092.0 | -2.73% |
| 2024-09-04 | $2.98 | $2.66 | $0.3193 | 5,698.0 | +5.54% |
| 2024-09-03 | $3.05 | $2.69 | $0.36 | 12,171.0 | -12.79% |
| 2024-08-30 | $3.11 | $2.94 | $0.1674 | 3,286.0 | +6.24% |
| 2024-08-29 | $2.93 | $2.74 | $0.19 | 2,384.0 | +2.27% |
| 2024-08-28 | $3.14 | $2.84 | $0.30 | 3,150.0 | -9.49% |
| 2024-08-27 | $3.25 | $2.94 | $0.31 | 19,921.0 | +2.93% |
| 2024-08-26 | $3.10 | $2.84 | $0.26 | 30,605.0 | +8.50% |
| 2024-08-23 | $2.84 | $2.81 | $0.03 | 1,782.0 | +0.70% |
| 2024-08-22 | $2.81 | $2.67 | $0.14 | 1,633.0 | +4.07% |
| 2024-08-21 | $2.70 | $2.58 | $0.1201 | 2,357.0 | +1.47% |
| 2024-08-20 | $2.78 | $2.54 | $0.24 | 3,020.0 | -1.81% |
| 2024-08-19 | $2.78 | $2.54 | $0.242 | 9,357.0 | +2.29% |
| 2024-08-16 | $2.69 | $2.60 | $0.09 | 2,228.0 | -4.35% |
| 2024-08-15 | $3.01 | $2.67 | $0.34 | 4,283.0 | +4.14% |
| 2024-08-14 | $2.98 | $2.51 | $0.47 | 10,832.0 | -11.04% |
| 2024-08-13 | $3.19 | $2.89 | $0.30 | 10,898.0 | +2.40% |
| 2024-08-12 | $2.92 | $2.56 | $0.3599 | 2,915.0 | +9.77% |
| 2024-08-09 | $2.69 | $2.51 | $0.18 | 2,707.0 | -0.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $3.05 | $2.65 | $0.40 | 26,053.0 | -10.47% |
| 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% |
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.50%
0.46%
자본화:
|
볼륨(24시간):