Arcadia Biosciences, Inc. RKDA
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,2710-0,01 (-3,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,27 | -3,14 % | $0,27 | $0,29 | $0,25 | 829,17K |
| 2026-09-30 | $0,28 | -0,36 % | $0,26 | $0,29 | $0,22 | 20,91M |
| 2026-09-29 | $0,28 | -8,77 % | $0,31 | $0,31 | $0,25 | 1,00M |
| 2026-09-28 | $0,31 | 0,00 % | $0,30 | $0,32 | $0,28 | 2,85M |
| 2026-09-25 | $0,31 | -2,53 % | $0,30 | $0,31 | $0,28 | 689,40K |
| 2026-09-24 | $0,32 | -25,82 % | $0,32 | $0,35 | $0,31 | 887,10K |
| 2026-09-23 | $0,43 | -4,91 % | $0,44 | $0,68 | $0,28 | 25,50M |
| 2026-09-22 | $0,45 | +1,82 % | $0,47 | $0,47 | $0,42 | 10,20K |
| 2026-09-21 | $0,44 | -3,08 % | $0,46 | $0,47 | $0,43 | 8,20K |
| 2026-09-18 | $0,45 | -5,02 % | $0,45 | $0,50 | $0,44 | 46,60K |
| 2026-09-17 | $0,48 | +3,91 % | $0,44 | $0,48 | $0,43 | 25,20K |
| 2026-09-16 | $0,46 | +6,73 % | $0,41 | $0,48 | $0,41 | 43,10K |
| 2026-09-15 | $0,43 | -4,01 % | $0,45 | $0,45 | $0,43 | 29,70K |
| 2026-09-14 | $0,45 | +4,18 % | $0,43 | $0,45 | $0,41 | 173,10K |
| 2026-09-11 | $0,43 | -4,86 % | $0,44 | $0,44 | $0,40 | 19,10K |
| 2026-09-10 | $0,45 | -5,62 % | $0,45 | $0,47 | $0,45 | 21,40K |
| 2026-09-09 | $0,48 | +2,13 % | $0,46 | $0,48 | $0,45 | 34,40K |
| 2026-09-08 | $0,47 | -0,63 % | $0,47 | $0,48 | $0,45 | 72,00K |
| 2026-09-04 | $0,47 | +0,21 % | $0,47 | $0,48 | $0,47 | 13,00K |
| 2026-09-03 | $0,47 | -7,45 % | $0,50 | $0,50 | $0,46 | 78,80K |
| 2026-09-02 | $0,51 | +1,19 % | $0,49 | $0,51 | $0,48 | 35,60K |
| 2026-09-01 | $0,50 | -2,89 % | $0,50 | $0,54 | $0,49 | 68,40K |
| 2026-08-31 | $0,52 | -2,08 % | $0,54 | $0,54 | $0,48 | 63,70K |
| 2026-08-28 | $0,53 | +3,31 % | $0,50 | $0,55 | $0,50 | 155,40K |
| 2026-08-27 | $0,51 | -0,39 % | $0,50 | $0,51 | $0,48 | 50,60K |
| 2026-08-26 | $0,51 | +5,10 % | $0,50 | $0,51 | $0,48 | 108,60K |
| 2026-08-25 | $0,49 | +1,87 % | $0,47 | $0,50 | $0,46 | 56,80K |
| 2026-08-24 | $0,48 | +5,02 % | $0,48 | $0,50 | $0,44 | 264,90K |
| 2026-08-21 | $0,46 | -0,87 % | $0,47 | $0,47 | $0,44 | 40,50K |
| 2026-08-20 | $0,46 | +4,52 % | $0,45 | $0,46 | $0,45 | 62,60K |
| 2026-08-19 | $0,44 | +4,99 % | $0,41 | $0,45 | $0,41 | 71,60K |
| 2026-08-18 | $0,42 | -12,29 % | $0,48 | $0,48 | $0,38 | 512,70K |
| 2026-08-17 | $0,48 | -23,20 % | $0,62 | $0,64 | $0,42 | 642,80K |
| 2026-08-14 | $0,63 | +9,65 % | $0,56 | $0,65 | $0,56 | 140,00K |
| 2026-08-13 | $0,57 | -18,57 % | $0,70 | $0,72 | $0,50 | 691,70K |
| 2026-08-12 | $0,70 | +4,48 % | $0,69 | $0,75 | $0,68 | 2,00M |
| 2026-08-11 | $0,67 | +2,76 % | $0,63 | $0,67 | $0,63 | 25,10K |
| 2026-08-10 | $0,65 | -6,32 % | $0,68 | $0,70 | $0,62 | 109,70K |
| 2026-08-07 | $0,70 | -2,66 % | $0,71 | $0,72 | $0,69 | 10,10K |
| 2026-08-06 | $0,71 | +1,71 % | $0,70 | $0,75 | $0,67 | 53,30K |
| 2026-08-05 | $0,70 | +8,32 % | $0,65 | $0,72 | $0,64 | 51,60K |
| 2026-08-04 | $0,65 | -1,67 % | $0,65 | $0,65 | $0,63 | 17,90K |
| 2026-08-03 | $0,66 | +5,60 % | $0,65 | $0,68 | $0,62 | 19,80K |
| 2026-07-31 | $0,63 | -1,26 % | $0,65 | $0,65 | $0,63 | 6,00K |
| 2026-07-30 | $0,63 | -2,62 % | $0,62 | $0,65 | $0,62 | 12,90K |
| 2026-07-29 | $0,65 | +3,17 % | $0,66 | $0,67 | $0,62 | 11,10K |
| 2026-07-28 | $0,63 | -1,41 % | $0,62 | $0,65 | $0,62 | 17,20K |
| 2026-07-27 | $0,64 | -0,16 % | $0,62 | $0,66 | $0,62 | 13,40K |
| 2026-07-24 | $0,64 | +2,89 % | $0,63 | $0,65 | $0,62 | 5,30K |
| 2026-07-23 | $0,62 | -4,31 % | $0,65 | $0,69 | $0,62 | 18,40K |
| 2026-07-22 | $0,65 | -3,70 % | $0,67 | $0,68 | $0,62 | 14,80K |
| 2026-07-21 | $0,68 | +1,81 % | $0,64 | $0,69 | $0,63 | 31,90K |
| 2026-07-20 | $0,66 | -1,04 % | $0,69 | $0,69 | $0,64 | 11,90K |
| 2026-07-17 | $0,67 | -2,62 % | $0,65 | $0,67 | $0,64 | 10,90K |
| 2026-07-16 | $0,69 | +4,08 % | $0,64 | $0,71 | $0,62 | 34,10K |
| 2026-07-15 | $0,66 | +6,61 % | $0,60 | $0,72 | $0,59 | 206,70K |
| 2026-07-14 | $0,62 | -0,80 % | $0,62 | $0,63 | $0,60 | 24,50K |
| 2026-07-13 | $0,63 | -8,76 % | $0,68 | $0,69 | $0,60 | 186,20K |
| 2026-07-10 | $0,69 | +1,33 % | $0,69 | $0,69 | $0,66 | 45,60K |
| 2026-07-09 | $0,68 | -1,02 % | $0,67 | $0,72 | $0,66 | 179,60K |
| 2026-07-08 | $0,68 | -2,84 % | $0,69 | $0,72 | $0,65 | 448,80K |
| 2026-07-07 | $0,70 | -2,36 % | $0,72 | $0,74 | $0,67 | 30,70K |
| 2026-07-06 | $0,72 | -1,77 % | $0,75 | $0,81 | $0,72 | 48,90K |
| 2026-07-02 | $0,73 | -2,14 % | $0,73 | $0,78 | $0,71 | 41,80K |
| 2026-07-01 | $0,75 | +10,31 % | $0,68 | $0,75 | $0,63 | 154,20K |
| 2026-06-30 | $0,68 | -5,56 % | $0,71 | $0,71 | $0,67 | 20,40K |
| 2026-06-29 | $0,72 | +4,20 % | $0,69 | $0,73 | $0,67 | 156,00K |
| 2026-06-26 | $0,69 | +2,22 % | $0,69 | $0,70 | $0,65 | 47,50K |
| 2026-06-25 | $0,68 | +0,60 % | $0,68 | $0,69 | $0,65 | 47,90K |
| 2026-06-24 | $0,67 | -7,06 % | $0,72 | $0,74 | $0,65 | 85,70K |
| 2026-06-23 | $0,72 | -6,48 % | $0,75 | $0,75 | $0,67 | 76,10K |
| 2026-06-22 | $0,77 | -0,64 % | $0,77 | $0,83 | $0,72 | 85,20K |
| 2026-06-18 | $0,78 | -7,17 % | $0,82 | $0,82 | $0,78 | 84,40K |
| 2026-06-17 | $0,84 | -1,76 % | $0,85 | $0,85 | $0,79 | 73,50K |
| 2026-06-16 | $0,85 | -7,19 % | $0,87 | $0,89 | $0,76 | 288,70K |
| 2026-06-15 | $0,92 | -10,87 % | $1,06 | $1,06 | $0,90 | 568,10K |
| 2026-06-12 | $1,03 | -3,74 % | $0,98 | $1,23 | $0,96 | 2,62M |
| 2026-06-11 | $1,07 | +18,49 % | $1,13 | $1,94 | $0,97 | 122,27M |
| 2026-06-10 | $0,90 | -1,85 % | $0,92 | $0,94 | $0,88 | 20,10K |
| 2026-06-09 | $0,92 | -0,54 % | $0,93 | $0,94 | $0,83 | 67,30K |
| 2026-06-08 | $0,93 | -13,55 % | $1,03 | $1,03 | $0,89 | 54,60K |
| 2026-06-05 | $1,07 | +3,88 % | $1,00 | $1,08 | $0,94 | 202,60K |
| 2026-06-04 | $1,03 | +3,00 % | $1,00 | $1,04 | $0,93 | 134,10K |
| 2026-06-03 | $1,00 | -0,99 % | $0,96 | $1,01 | $0,95 | 90,70K |
| 2026-06-02 | $1,01 | +10,26 % | $0,91 | $1,01 | $0,88 | 407,00K |
| 2026-06-01 | $0,92 | -5,08 % | $0,96 | $0,99 | $0,92 | 81,00K |
| 2026-05-29 | $0,96 | +0,73 % | $0,94 | $1,00 | $0,87 | 135,00K |
| 2026-05-28 | $0,96 | +3,57 % | $0,90 | $1,00 | $0,86 | 149,60K |
| 2026-05-27 | $0,93 | +1,20 % | $0,90 | $0,93 | $0,85 | 133,50K |
| 2026-05-26 | $0,91 | -0,54 % | $0,91 | $0,96 | $0,85 | 231,40K |