Stockscreener 앱 받기
0.837
1.73%
-0.0147
시간 외 거래:
.82
-0.017
-2.03%
Arcadia Biosciences Inc 주식 (RKDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $0.8499 | $0.7933 | $0.0566 | 72,867.0 | -1.73% |
| 2026-06-16 | $0.8868 | $0.7651 | $0.1217 | 280,649.0 | -7.25% |
| 2026-06-15 | $1.06 | $0.905 | $0.155 | 557,961.0 | -10.84% |
| 2026-06-12 | $1.23 | $0.96 | $0.2687 | 2,605,320.0 | -3.74% |
| 2026-06-11 | $1.94 | $0.97 | $0.97 | 121,288,222.0 | +18.44% |
| 2026-06-10 | $0.9434 | $0.88 | $0.0634 | 20,059.0 | -1.80% |
| 2026-06-09 | $0.94 | $0.827 | $0.113 | 67,286.0 | -0.52% |
| 2026-06-08 | $1.03 | $0.8915 | $0.1385 | 54,599.0 | -13.57% |
| 2026-06-05 | $1.08 | $0.94 | $0.14 | 126,460.0 | +3.88% |
| 2026-06-04 | $1.04 | $0.93 | $0.11 | 133,447.0 | +3.00% |
| 2026-06-03 | $1.01 | $0.95 | $0.06 | 90,708.0 | -0.99% |
| 2026-06-02 | $1.01 | $0.8823 | $0.1281 | 405,397.0 | +10.21% |
| 2026-06-01 | $0.9898 | $0.9149 | $0.0749 | 77,487.0 | -5.03% |
| 2026-05-29 | $0.9989 | $0.8731 | $0.1258 | 134,997.0 | +0.76% |
| 2026-05-28 | $0.9973 | $0.8603 | $0.137 | 148,923.0 | +3.52% |
| 2026-05-27 | $0.9298 | $0.8501 | $0.0797 | 132,027.0 | +1.25% |
| 2026-05-26 | $0.96 | $0.85 | $0.11 | 231,369.0 | -0.63% |
| 2026-05-22 | $1.05 | $0.8221 | $0.2279 | 591,842.0 | +1.49% |
| 2026-05-21 | $0.97 | $0.83 | $0.14 | 1,194,815.0 | -4.32% |
| 2026-05-20 | $1.56 | $0.8001 | $0.76 | 59,452,673.0 | +3.04% |
| 2026-05-19 | $0.9685 | $0.8803 | $0.0882 | 28,569.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.94 | $0.7651 | $1.17 | 125,853,329.0 | -13.26% |
| 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 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% |
2.54%
자본화:
|
볼륨(24시간):