XNAS
Datos históricos de Arcadia Biosciences, Inc.
Arcadia Biosciences, Inc. · RKDA
$0.26
▼ -0.00 (-0.11%)
Última operación · 10/10/2026, 17:19:26 UTC
- Variación en el periodo
- −92.53%
- Máximo
- US$5.72
- 15 de octubre de 2025
- Mínimo
- US$0.22
- 30 de septiembre de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.28 | 0.29 | 0.23 | 0.26 | −3.40% | 396,828.68 |
| 8 oct 2026 | 0.29 | 0.29 | 0.26 | 0.27 | −4.67% | 212,041.307 |
| 7 oct 2026 | 0.30 | 0.30 | 0.27 | 0.29 | −3.69% | 311,374.307 |
| 6 oct 2026 | 0.28 | 0.31 | 0.27 | 0.30 | +3.94% | 765,538.145 |
| 5 oct 2026 | 0.29 | 0.29 | 0.27 | 0.29 | −0.52% | 155,095.16 |
| 2 oct 2026 | 0.27 | 0.29 | 0.27 | 0.29 | +1.48% | 209,632.307 |
| 1 oct 2026 | 0.27 | 0.29 | 0.26 | 0.28 | +1.43% | 936,303.188 |
| 30 sep 2026 | 0.26 | 0.29 | 0.22 | 0.28 | −0.25% | 21.11 M |
| 29 sep 2026 | 0.31 | 0.31 | 0.25 | 0.28 | −8.86% | 999,981.73 |
| 28 sep 2026 | 0.30 | 0.32 | 0.29 | 0.31 | +0.13% | 2.85 M |
| 25 sep 2026 | 0.30 | 0.31 | 0.28 | 0.31 | −2.66% | 693,867.535 |
| 24 sep 2026 | 0.32 | 0.35 | 0.31 | 0.32 | −25.82% | 889,439.778 |
| 23 sep 2026 | 0.45 | 0.68 | 0.28 | 0.43 | −4.91% | 25.5 M |
| 22 sep 2026 | 0.47 | 0.47 | 0.42 | 0.45 | +1.82% | 10,161.625 |
| 21 sep 2026 | 0.46 | 0.47 | 0.43 | 0.44 | −3.08% | 8,406.196 |
| 18 sep 2026 | 0.45 | 0.50 | 0.44 | 0.45 | −4.92% | 46,563.307 |
| 17 sep 2026 | 0.44 | 0.48 | 0.43 | 0.48 | +3.80% | 25,155.307 |
| 16 sep 2026 | 0.41 | 0.48 | 0.41 | 0.46 | +6.75% | 43,137.307 |
| 15 sep 2026 | 0.45 | 0.45 | 0.43 | 0.43 | −4.03% | 29,871.307 |
| 14 sep 2026 | 0.43 | 0.45 | 0.41 | 0.45 | +4.15% | 173,113.174 |
| 11 sep 2026 | 0.44 | 0.44 | 0.40 | 0.43 | −4.81% | 19,052.307 |
| 10 sep 2026 | 0.45 | 0.47 | 0.45 | 0.45 | −5.59% | 21,432.307 |
| 9 sep 2026 | 0.46 | 0.48 | 0.45 | 0.48 | +2.04% | 34,400.307 |
| 8 sep 2026 | 0.47 | 0.48 | 0.45 | 0.47 | −0.53% | 72,161.307 |
| 4 sep 2026 | 0.47 | 0.48 | 0.46 | 0.47 | +0.23% | 19,299.307 |
| 3 sep 2026 | 0.50 | 0.51 | 0.46 | 0.47 | −7.51% | 78,895.307 |
| 2 sep 2026 | 0.49 | 0.51 | 0.48 | 0.51 | +1.21% | 35,593.307 |
| 1 sep 2026 | 0.51 | 0.54 | 0.49 | 0.50 | −2.97% | 68,692.54 |
| 31 ago 2026 | 0.54 | 0.54 | 0.48 | 0.52 | −2.06% | 64,263.307 |
| 28 ago 2026 | 0.50 | 0.55 | 0.50 | 0.53 | +3.33% | 157,412.307 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.