Holen Sie sich die Stockscreener-App
0.4509
4.08%
-0.0192
Arcadia Biosciences Inc-Aktien (RKDA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $0.47 | $0.4501 | $0.0199 | 9,531.0 | -0.02% |
| 2026-09-08 | $0.4799 | $0.4478 | $0.0321 | 71,890.0 | -0.53% |
| 2026-09-04 | $0.4798 | $0.4647 | $0.0151 | 12,950.0 | +0.23% |
| 2026-09-03 | $0.505 | $0.46 | $0.045 | 78,765.0 | -7.51% |
| 2026-09-02 | $0.51 | $0.4802 | $0.0298 | 35,586.0 | +1.21% |
| 2026-09-01 | $0.5399 | $0.4897 | $0.0502 | 68,374.0 | -2.97% |
| 2026-08-31 | $0.5399 | $0.481 | $0.0589 | 62,466.0 | -2.06% |
| 2026-08-28 | $0.549 | $0.50 | $0.049 | 155,397.0 | +3.33% |
| 2026-08-27 | $0.5145 | $0.478 | $0.0365 | 50,624.0 | -0.31% |
| 2026-08-26 | $0.5145 | $0.4799 | $0.0346 | 108,584.0 | +5.00% |
| 2026-08-25 | $0.4998 | $0.464 | $0.0358 | 56,624.0 | +1.98% |
| 2026-08-24 | $0.50 | $0.4401 | $0.0599 | 264,939.0 | +5.00% |
| 2026-08-21 | $0.4695 | $0.4451 | $0.0244 | 40,548.0 | -1.00% |
| 2026-08-20 | $0.4628 | $0.451 | $0.0118 | 62,410.0 | +4.57% |
| 2026-08-19 | $0.45 | $0.4083 | $0.0417 | 63,259.0 | +4.99% |
| 2026-08-18 | $0.482 | $0.3804 | $0.1016 | 505,727.0 | -12.33% |
| 2026-08-17 | $0.6381 | $0.42 | $0.2181 | 631,301.0 | -23.12% |
| 2026-08-14 | $0.65 | $0.56 | $0.09 | 139,967.0 | +9.60% |
| 2026-08-13 | $0.7215 | $0.497 | $0.2245 | 687,401.0 | -18.59% |
| 2026-08-12 | $0.7536 | $0.6816 | $0.072 | 1,915,656.0 | +4.49% |
| 2026-08-11 | $0.67 | $0.6324 | $0.0376 | 25,070.0 | +2.75% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $0.5399 | $0.4478 | $0.0921 | 277,096.0 | -9.46% |
| 2026-08 | $0.7536 | $0.3804 | $0.3732 | 5,032,150.0 | -16.94% |
| 2026-07 | $0.8137 | $0.59 | $0.2237 | 1,454,719.0 | -7.97% |
| 2026-06 | $1.94 | $0.65 | $1.29 | 126,365,102.0 | -29.62% |
| 2026-05 | $1.56 | $0.8001 | $0.76 | 62,382,790.0 | -8.10% |
| 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-Aktien (RKDA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (RKDA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.62%
5.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):