Mercados españoles cerrados

Arcadia Biosciences, Inc. (RKDA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0800+0,0600 (+2,97%)
A partir del 01:16PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,96502,21001,95102,08002,080085.934
08 may 20242,01002,25001,94001,98001,980048.900
07 may 20242,00002,07002,00002,01002,01006700
06 may 20242,10002,10601,94001,99501,995014.100
03 may 20242,00502,02901,94901,95501,95509300
02 may 20241,97002,06001,96101,99001,99005400
01 may 20241,96002,08001,96002,05002,050010.500
30 abr 20242,05002,05002,05002,05002,0500700
29 abr 20242,05002,10901,95902,04302,04307800
26 abr 20242,05002,13001,92902,09002,09009600
25 abr 20242,07002,07001,90001,90001,90002900
24 abr 20242,10002,15002,03502,06002,060019.700
23 abr 20242,14002,14002,02002,03002,03006800
22 abr 20241,96002,19001,96002,12002,120065.800
19 abr 20241,92002,07001,92002,06002,060013.600
18 abr 20242,04002,08001,95001,95001,950017.300
17 abr 20241,96002,19001,94002,03002,030067.100
16 abr 20241,91001,98001,90001,92001,920016.100
15 abr 20241,97002,02201,85101,89001,89006400
12 abr 20241,94502,06001,94501,96001,96002800
11 abr 20242,05002,11001,93001,97501,975039.000
10 abr 20242,05902,06002,03002,03002,03006900
09 abr 20242,07002,07002,03002,04002,04007600
08 abr 20242,17002,19002,03002,09002,090015.100
05 abr 20242,10002,15002,04002,15002,150022.200
04 abr 20242,15002,16002,09002,09002,09009500
03 abr 20242,12002,13002,00002,03002,030023.900
02 abr 20242,13002,13001,99502,00002,000040.900
01 abr 20242,23002,23102,05002,05002,050022.500
28 mar 20242,27002,30002,12002,21002,210028.900
27 mar 20242,26402,31902,21002,30002,300010.700
26 mar 20242,29002,40002,22002,33202,332044.500
25 mar 20242,21002,30002,21002,30002,30004600
22 mar 20242,20002,28502,20002,25002,250014.600
21 mar 20242,38002,60002,15002,27002,2700225.400
20 mar 20242,36002,44002,35002,42002,42007600
19 mar 20242,38002,50002,35102,41702,417013.200
18 mar 20242,50002,53002,35002,47002,470023.800
15 mar 20242,55002,55002,53002,55002,55002400
14 mar 20242,55002,55002,51502,51502,51502900
13 mar 20242,54002,55002,52002,52002,52002300
12 mar 20242,57002,57002,50802,50802,50806600
11 mar 20242,55002,56002,45002,45002,45007000
08 mar 20242,50002,51402,48002,51402,51403000
07 mar 20242,52002,55002,46202,47002,47003400
06 mar 20242,60002,60002,49002,51002,51007900
05 mar 20242,64002,67002,54002,60002,60007100
04 mar 20242,71002,76802,65002,66002,660016.100
01 mar 20242,87002,87002,73502,75002,75008700
29 feb 20242,79002,87002,77002,85002,85004700
28 feb 20242,95002,95002,80502,87002,87008000
27 feb 20242,83202,95002,80002,95002,95005500
26 feb 20242,85003,00002,74602,92002,92009600
23 feb 20242,84002,94002,77002,77002,77007300
22 feb 20242,95003,00002,82002,90002,900013.900
21 feb 20243,02003,04502,86003,04003,04007500
20 feb 20242,87003,06802,86003,06803,068045.200
16 feb 20242,87003,04002,80002,85002,850050.600
15 feb 20242,65003,00002,62102,95002,950085.300
14 feb 20242,58002,67202,57002,67202,672015.500
13 feb 20242,55002,68002,45002,55002,550017.300
12 feb 20242,47002,59002,46002,52602,526016.800
09 feb 20242,38002,55002,38002,52002,520016.100
08 feb 20242,45002,54902,36002,45802,458010.100
07 feb 20242,60002,60002,45002,45002,450027.400
06 feb 20242,52002,69002,45002,61002,610031.200
05 feb 20242,44002,44002,37002,39002,390010.900
02 feb 20242,55902,57602,48502,54002,540019.800
01 feb 20242,46002,55002,42002,42002,420018.100
31 ene 20242,34002,43002,34002,39002,39004300
30 ene 20242,40002,53002,36002,44002,440022.400
29 ene 20242,46002,51502,39902,43002,430010.800
26 ene 20242,54002,66002,54002,54002,54009200
25 ene 20242,46002,56002,46002,56002,56001300
24 ene 20242,55002,55002,40002,50002,500018.400
23 ene 20242,57002,57002,45002,46002,46007100
22 ene 20242,52002,54002,40002,54002,54005500
19 ene 20242,45702,59002,40002,54002,540011.000
18 ene 20242,51002,75002,33002,63002,630019.800
17 ene 20242,64002,64002,50002,56002,560013.000
16 ene 20242,59002,75002,50702,56002,560013.800
12 ene 20242,74502,84002,63002,65002,650017.100
11 ene 20242,71002,80002,55002,76002,760026.900
10 ene 20242,77002,84002,70002,79002,790023.600
09 ene 20242,76602,84002,74002,74002,74007500
08 ene 20242,81002,82902,70102,71002,71006600
05 ene 20242,70002,83802,70002,71002,710017.400
04 ene 20242,89002,95002,68002,70002,700033.100
03 ene 20242,90002,92402,72502,85002,850021.700
02 ene 20243,03003,11002,67002,91002,910073.400
29 dic 20233,28003,35002,94003,13003,1300102.800
28 dic 20232,84003,93002,84003,40003,4000764.500
27 dic 20232,94002,94002,83402,85002,850015.100
26 dic 20232,88002,97002,70002,93802,938021.800
22 dic 20232,99002,99002,87002,95002,950013.400
21 dic 20233,01003,09002,85103,05003,050024.300
20 dic 20232,99003,02002,75002,93002,93007900
19 dic 20232,96702,96702,78002,84502,84506400
18 dic 20232,93302,95302,92002,92002,92002100
15 dic 20233,01003,01002,92002,92002,92003100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...