Premium
Arcadia Biosciences Inc (RKDA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.86885245902 | 4.88 | 5 | 4.74 | 5873 | 4.79692708 | CS |
| 4 | -0.36 | -7.05882352941 | 5.1 | 5.295 | 4.74 | 6693 | 4.97875771 | CS |
| 12 | 2.06 | 76.8656716418 | 2.68 | 10.3099 | 2.5906 | 1359232 | 5.46275975 | CS |
| 26 | 1.76 | 59.0604026846 | 2.98 | 10.3099 | 2.51 | 601103 | 5.43880903 | CS |
| 52 | 2.15 | 83.0115830116 | 2.59 | 10.3099 | 1.8512 | 313632 | 5.34298313 | CS |
| 156 | -36.06 | -88.3823529412 | 40.8 | 106.4 | 1.8512 | 378922 | 37.25625566 | CS |
| 260 | -182.46 | -97.4679487179 | 187.2 | 256 | 1.8512 | 538620 | 81.55244805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.7401 | -0.07 | -1.45 | 4.7413 | 4.85 | 4.7401 | 3743 |
| 1739489700 | 4.8099999 | 0 | 0.02 | 4.75 | 4.8099999 | 4.7444 | 3652 |
| 1739403300 | 4.8091 | 0.05 | 1.02 | 4.79 | 4.862 | 4.79 | 4063 |
| 1739316900 | 4.7607 | -0.04 | -0.82 | 4.8 | 4.9256 | 4.75 | 4191 |
| 1739230500 | 4.8 | 0 | 0.00 | 5 | 5 | 4.75 | 11276 |
| 1738971300 | 4.8 | -0.06 | -1.23 | 4.907 | 4.95 | 4.8 | 5311 |
| 1738884900 | 4.86 | 0.06 | 1.25 | 4.92 | 4.92 | 4.7495 | 2807 |
| 1738798500 | 4.8 | -0.05 | -1.03 | 4.74 | 4.9132 | 4.74 | 5446 |
| 1738712100 | 4.85 | -0.15 | -3.00 | 5.07 | 5.07 | 4.7436999 | 8852 |
| 1738625700 | 5 | 0.16 | 3.31 | 4.7652 | 5 | 4.7571 | 6486 |
| 1738366500 | 4.84 | -0.27 | -5.28 | 5.16 | 5.16 | 4.8005 | 6930 |
| 1738280100 | 5.11 | -0.08 | -1.54 | 5.2 | 5.2 | 5.01 | 3936 |
| 1738193700 | 5.19 | 0.1 | 1.95 | 5.14 | 5.1999 | 5.1399 | 4793 |
| 1738107300 | 5.0909 | -0 | -0.08 | 5.15 | 5.15 | 5.0114 | 4710 |
| 1738020900 | 5.095 | -0.02 | -0.49 | 5.18 | 5.18 | 5.01 | 9127 |
| 1737761700 | 5.1199 | -0.08 | -1.54 | 5.29 | 5.29 | 5.0289 | 3463 |
| 1737675300 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737588900 | 5.2 | 0.25 | 5.05 | 4.95 | 5.295 | 4.91 | 22239 |
| 1737502500 | 4.95 | -0.06 | -1.20 | 5.07 | 5.07 | 4.9 | 4508 |
| 1737156900 | 5.01 | -0.06 | -1.18 | 5.1 | 5.15 | 5.01 | 5714 |
| 1737070500 | 5.07 | -0.05 | -0.98 | 5.12 | 5.17 | 4.3801 | 60008 |
| 1736984100 | 5.12 | 0.22 | 4.49 | 4.9 | 5.15 | 4.9 | 3702 |
| 1736897700 | 4.9 | 0.05 | 1.03 | 4.75 | 4.93 | 4.71 | 5647 |
| 1736811300 | 4.85 | -0.15 | -3.00 | 5.09 | 5.09 | 4.69 | 16730 |
| 1736552100 | 5 | 0.36 | 7.76 | 4.75 | 5.1275 | 4.75 | 12664 |
| 1736379300 | 4.64 | -1.23 | -20.95 | 5.75 | 5.75 | 4.64 | 32284 |
| 1736292900 | 5.87 | -0.12 | -2.00 | 5.99 | 6.05 | 5.8 | 26284 |
| 1736206500 | 5.99 | -0.37 | -5.82 | 6.26 | 6.35 | 5.95 | 62826 |
| 1735947300 | 6.36 | 0.27 | 4.43 | 5.91 | 6.3606999 | 5.91 | 31616 |
| 1735860900 | 6.09 | 0.17 | 2.87 | 5.92 | 6.15 | 5.85 | 9161 |
| 1735688100 | 5.92 | -0.12 | -1.99 | 6.13 | 6.13 | 5.8707 | 14028 |
| 1735601700 | 6.04 | -0.07 | -1.15 | 6 | 6.19 | 5.94 | 31561 |
| 1735342500 | 6.11 | -0.04 | -0.65 | 6.1594 | 6.23 | 5.97 | 67484 |
| 1735256100 | 6.15 | -0.03 | -0.49 | 6.29 | 6.29 | 5.8 | 43463 |
| 1735077840 | 6.18 | 0.09 | 1.48 | 5.97 | 6.19 | 5.96 | 10426 |
| 1734996900 | 6.09 | -0.26 | -4.09 | 6.09 | 6.399 | 5.96 | 49408 |
| 1734737700 | 6.35 | 0.13 | 2.09 | 6.16 | 6.35 | 5.73 | 55501 |
| 1734651300 | 6.22 | 0.35 | 5.96 | 5.8 | 6.23 | 5.62 | 122625 |
| 1734564900 | 5.87 | -0.03 | -0.51 | 6 | 6 | 5.5673 | 48460 |
| 1734478500 | 5.9 | -0.3 | -4.84 | 5.87 | 6.1 | 5.66 | 57237 |
| 1734392100 | 6.2 | -0.08 | -1.27 | 5.94 | 6.21 | 5.76 | 91929 |
| 1734132900 | 6.28 | -0.02 | -0.32 | 6.15 | 6.36 | 5.6401 | 97847 |
| 1734046500 | 6.3 | 0.21 | 3.45 | 5.86 | 6.44 | 5.3309 | 116616 |
| 1733960100 | 6.09 | -0.31 | -4.84 | 6.235 | 6.37 | 5.5105 | 117084 |
| 1733873700 | 6.4 | 0.36 | 5.96 | 5.8042999 | 6.4 | 5.7505 | 259860 |
| 1733787300 | 6.04 | 0.51 | 9.22 | 5.99 | 6.2 | 5.5 | 278736 |
| 1733528100 | 5.53 | 0.08 | 1.47 | 5.7 | 5.7545 | 5 | 687076 |
| 1733441700 | 5.45 | 2.75 | 102.08 | 7.1 | 10.3099 | 5.05 | 71652844 |
| 1733355300 | 2.697 | 0.05 | 1.77 | 2.6 | 2.83 | 2.6 | 15785 |
| 1733268900 | 2.65 | -0.1 | -3.46 | 2.74 | 2.74 | 2.6 | 4809 |
| 1733182500 | 2.745 | -0.15 | -5.02 | 2.71 | 2.7732 | 2.65 | 5559 |
| 1732917840 | 2.89 | 0.09 | 3.21 | 2.79 | 2.91 | 2.5905999 | 14010 |
| 1732750500 | 2.8 | 0.04 | 1.45 | 2.85 | 2.85 | 2.7599999 | 2277 |
| 1732664100 | 2.7599999 | 0 | 0.00 | 2.69 | 2.85 | 2.65 | 8302 |
| 1732577700 | 2.7599999 | 0.02 | 0.73 | 2.83 | 2.8329 | 2.69 | 3794 |
| 1732318500 | 2.74 | 0.15 | 5.67 | 2.65 | 2.74 | 2.65 | 3755 |
| 1732232100 | 2.593 | -0.06 | -2.34 | 2.63 | 2.63 | 2.57 | 3978 |
| 1732145700 | 2.6549999 | -0.19 | -6.51 | 2.81 | 2.81 | 2.6303 | 7879 |
| 1732059300 | 2.84 | 0 | 0.00 | 2.8104 | 2.88 | 2.8 | 4599 |
| 1731972900 | 2.84 | -0.06 | -2.07 | 2.92 | 2.92 | 2.81 | 6466 |
| 1731713700 | 2.9 | -0.96 | -24.87 | 4.1399 | 4.1399 | 2.8 | 64507 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
