Premium
Arcadia Biosciences Inc (RKDA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.638977635783 | 6.26 | 6.315 | 5.85 | 31044 | 6.06923278 | CS |
| 4 | 0.52 | 9.12280701754 | 5.7 | 6.44 | 5 | 124527 | 5.97529473 | CS |
| 12 | 3.41 | 121.352313167 | 2.81 | 10.3099 | 2.57 | 1294338 | 5.44943069 | CS |
| 26 | 3.13 | 101.294498382 | 3.09 | 10.3099 | 2.4 | 590810 | 5.43067681 | CS |
| 52 | 3.365 | 117.863397548 | 2.855 | 10.3099 | 1.8512 | 311464 | 5.32709449 | CS |
| 156 | -36.58 | -85.4672897196 | 42.8 | 106.4 | 1.8512 | 442624 | 38.71833146 | CS |
| 260 | -222.18 | -97.2767075306 | 228.4 | 259.2 | 1.8512 | 543889 | 83.22148732 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 3.86 | -0.33 | -7.88 | 4.3 | 4.3 | 3.68 | 25930 |
| 1731540900 | 4.19 | -0.05 | -1.18 | 4.21 | 4.21 | 3.8 | 3514 |
| 1731454500 | 4.24 | 0 | 0.00 | 4.24 | 4.4 | 4.0599999 | 10907 |
| 1731368100 | 4.24 | 0.19 | 4.69 | 4.24 | 4.24 | 3.83 | 4154 |
| 1731108900 | 4.05 | -0.03 | -0.74 | 4.25 | 4.25 | 3.68 | 13347 |
| 1731022500 | 4.08 | -0.08 | -1.92 | 4.22 | 4.3926999 | 3.83 | 8873 |
| 1730936100 | 4.16 | 0.4 | 10.64 | 3.794 | 4.3843 | 3.794 | 22994 |
| 1730849700 | 3.76 | -0.16 | -3.96 | 3.9 | 3.99 | 3.71 | 6212 |
| 1730763300 | 3.915 | 0.08 | 2.03 | 3.84 | 3.99 | 3.6554 | 3979 |
| 1730500500 | 3.8371 | -0.01 | -0.34 | 3.95 | 4.23 | 3.55 | 14929 |
| 1730414100 | 3.85 | -0.36 | -8.55 | 4.22 | 4.537 | 3.8166 | 26762 |
| 1730327700 | 4.2101 | -0.04 | -0.94 | 4.3 | 4.5578 | 4.2101 | 6435 |
| 1730241300 | 4.25 | -0.72 | -14.49 | 5.022 | 5.022 | 4.21 | 10879 |
| 1730154900 | 4.97 | 0.27 | 5.74 | 4.91 | 5.28 | 4.86 | 43652 |
| 1729895700 | 4.7 | 0.39 | 9.14 | 4.34 | 5.34 | 4.32 | 88883 |
| 1729809300 | 4.3065 | 0.3 | 7.39 | 4.2222 | 4.47 | 3.886 | 70248 |
| 1729722900 | 4.01 | 0.41 | 11.39 | 3.67 | 4.25 | 3.4715 | 56295 |
| 1729636500 | 3.6 | 0.15 | 4.20 | 3.6034 | 3.999 | 3.4 | 14317 |
| 1729550100 | 3.455 | -0.51 | -12.75 | 4.08 | 4.0991 | 3.15 | 47278 |
| 1729290900 | 3.96 | 0.78 | 24.53 | 3.15 | 4 | 3.0200999 | 69905 |
| 1729204500 | 3.18 | 0.4 | 14.39 | 2.7799999 | 3.18 | 2.7799999 | 32895 |
| 1729118100 | 2.7799999 | -0.04 | -1.42 | 2.7799999 | 2.82 | 2.7744 | 6956 |
| 1729031700 | 2.82 | 0.06 | 2.17 | 2.79 | 2.9261 | 2.79 | 1938 |
| 1728945300 | 2.7601 | -0.05 | -1.78 | 2.9 | 2.9 | 2.7601 | 2096 |
| 1728686100 | 2.81 | 0.08 | 2.93 | 2.81 | 2.81 | 2.74 | 668 |
| 1728599700 | 2.7301 | 0.01 | 0.47 | 2.85 | 2.9791 | 2.7301 | 1771 |
| 1728513300 | 2.7173 | -0.06 | -2.26 | 2.83 | 2.8428 | 2.7173 | 1587 |
| 1728426900 | 2.7799999 | -0.12 | -4.14 | 2.85 | 2.85 | 2.68 | 2176 |
| 1728340500 | 2.9 | 0.11 | 3.94 | 2.7599999 | 2.98 | 2.68 | 16142 |
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
