4.43
price up icon2.84%   0.1222
after-market 시간 외 거래: 4.43
loading

Arcadia Biosciences Inc 주식 (RKDA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $4.49 $4.35 $0.1444 11,033.0 +2.84%
2025-06-30 $4.60 $4.28 $0.32 64,260.0 +1.12%
2025-06-27 $4.57 $4.13 $0.44 35,215.0 -2.74%
2025-06-26 $4.55 $4.20 $0.35 31,483.0 +1.86%
2025-06-25 $4.54 $4.15 $0.39 9,109.0 -1.15%
2025-06-24 $4.84 $4.24 $0.5986 12,849.0 +3.82%
2025-06-23 $4.55 $4.19 $0.36 2,782.0 -7.30%
2025-06-20 $4.78 $4.52 $0.2622 13,033.0 -7.71%
2025-06-18 $5.00 $4.64 $0.36 8,411.0 -1.65%
2025-06-17 $5.21 $4.90 $0.31 5,217.0 +0.00%
2025-06-16 $5.07 $4.88 $0.19 7,797.0 +0.61%
2025-06-13 $5.08 $4.77 $0.3099 7,508.0 +1.46%
2025-06-12 $5.11 $4.88 $0.2313 3,314.0 -2.43%
2025-06-11 $5.12 $4.89 $0.235 6,415.0 +1.01%
2025-06-10 $5.25 $4.95 $0.2999 13,775.0 -1.00%
2025-06-09 $5.25 $4.97 $0.28 11,683.0 +0.91%
2025-06-06 $5.17 $4.68 $0.49 77,719.0 +3.44%
2025-06-05 $4.79 $4.65 $0.1388 2,791.0 +3.68%
2025-06-04 $4.70 $4.62 $0.08 2,200.0 +0.22%
2025-06-03 $4.79 $4.44 $0.3464 2,994.0 -3.15%

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
2025-07 $4.49 $4.35 $0.1444 11,033.0 +0.00%
2025-06 $5.25 $4.13 $1.12 333,222.0 -5.94%
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

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%
packaged_foods CPB
$31.69
price up icon 3.39%
packaged_foods SJM
$102.95
price up icon 4.84%
packaged_foods CAG
$21.05
price up icon 2.83%
packaged_foods PPC
$45.49
price up icon 1.13%
packaged_foods HRL
$30.70
price up icon 1.49%
packaged_foods MKC
$77.17
price up icon 1.78%
자본화:     |  볼륨(24시간):