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 | 0.0483 | 7.08522810621 | 0.6817 | 0.749 | 0.6304 | 85283 | 0.71969131 | CS |
| 4 | -0.27 | -27 | 1 | 1.94 | 0.6304 | 6662285 | 1.06561067 | CS |
| 12 | -0.64 | -46.7153284672 | 1.37 | 1.94 | 0.6304 | 3280929 | 1.02649913 | CS |
| 26 | -1.2 | -62.1761658031 | 1.93 | 2.75 | 0.6304 | 1550358 | 1.03601499 | CS |
| 52 | -3.77 | -83.7777777778 | 4.5 | 6.71 | 0.6304 | 902397 | 1.62740961 | CS |
| 156 | -3.04 | -80.6366047745 | 3.77 | 10.3099 | 0.6304 | 412604 | 2.60505031 | CS |
| 260 | -2.14 | -74.5644599303 | 2.87 | 18.94 | 0.2 | 483190 | 2.16753754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.733 | -0.016 | -2.14 | 0.732 | 0.78 | 0.71 | 41788 |
| 1782945300 | 0.749 | 0.0699 | 10.29 | 0.68 | 0.749 | 0.6304 | 154228 |
| 1782858900 | 0.6791 | -0.0399 | -5.55 | 0.71 | 0.71 | 0.6651 | 20588 |
| 1782772500 | 0.719 | 0.0294 | 4.26 | 0.6899999 | 0.7278 | 0.6684 | 156003 |
| 1782513300 | 0.6896 | 0.0146 | 2.16 | 0.6919999 | 0.7 | 0.651 | 47652 |
| 1782426900 | 0.675 | 0.0045 | 0.67 | 0.6817 | 0.6848999 | 0.65 | 47946 |
| 1782340500 | 0.6705 | -0.051 | -7.07 | 0.7201 | 0.74 | 0.651 | 85697 |
| 1782254100 | 0.7215 | -0.0505 | -6.54 | 0.75 | 0.75 | 0.67 | 72502 |
| 1782167700 | 0.772 | -0.0054 | -0.69 | 0.766 | 0.83 | 0.7201 | 85317 |
| 1781822100 | 0.7774 | -0.0596 | -7.12 | 0.8199999 | 0.8199999 | 0.7774 | 77409 |
| 1781735700 | 0.837 | -0.0147 | -1.73 | 0.8499 | 0.8499 | 0.7933 | 73496 |
| 1781649300 | 0.8517 | -0.0666 | -7.25 | 0.869 | 0.88675 | 0.7651 | 282319 |
| 1781562900 | 0.9183 | -0.1117 | -10.84 | 1.06 | 1.06 | 0.905 | 583075 |
| 1781303700 | 1.03 | -0.04 | -3.74 | 0.98 | 1.2286999 | 0.96 | 2618578 |
| 1781217300 | 1.07 | 0.17 | 18.44 | 1.1299999 | 1.94 | 0.97 | 121817520 |
| 1781130900 | 0.9034 | -0.0166 | -1.80 | 0.9199 | 0.9434 | 0.88 | 20063 |
| 1781044500 | 0.92 | -0.0048 | -0.52 | 0.9248 | 0.94 | 0.827 | 67314 |
| 1780958100 | 0.9248 | -0.1452 | -13.57 | 1.03 | 1.03 | 0.8915 | 54641 |
| 1780698900 | 1.07 | 0.04 | 3.88 | 1 | 1.08 | 0.94 | 185618 |
| 1780612500 | 1.03 | 0.03 | 3.00 | 1 | 1.04 | 0.93 | 133455 |
| 1780526100 | 1 | -0.01 | -0.99 | 0.9569 | 1.01 | 0.95 | 90712 |
| 1780439700 | 1.01 | 0.09 | 10.21 | 0.91 | 1.0104 | 0.8823 | 405846 |
| 1780353300 | 0.9164 | -0.0485 | -5.03 | 0.936 | 0.9898 | 0.9149 | 81047 |
| 1780094100 | 0.9649 | 0.0073 | 0.76 | 0.9375 | 0.9989 | 0.8731 | 135000 |
| 1780007700 | 0.9576 | 0.0326 | 3.52 | 0.8986 | 0.9973 | 0.8603 | 149739 |
| 1779921300 | 0.925 | 0.0114 | 1.25 | 0.8862 | 0.9298 | 0.8501 | 133833 |
| 1779834900 | 0.9136 | -0.0058 | -0.63 | 0.9105 | 0.96 | 0.85 | 231548 |
| 1779489300 | 0.9194 | 0.0135 | 1.49 | 0.85 | 1.05 | 0.8221 | 628248 |
| 1779402900 | 0.9059 | -0.0409 | -4.32 | 0.91 | 0.97 | 0.83 | 1216840 |
| 1779316500 | 0.9468 | 0.0279 | 3.04 | 1.12 | 1.5601 | 0.8001 | 59646636 |
| 1779230100 | 0.9189 | -0.0161 | -1.72 | 0.9105 | 0.9685 | 0.8803 | 28570 |
| 1779143700 | 0.935 | -0.0206 | -2.16 | 0.94 | 0.9806 | 0.9 | 20552 |
| 1778884500 | 0.9556 | -0.1144 | -10.69 | 1.04 | 1.0693999 | 0.91 | 59616 |
| 1778798100 | 1.07 | 0.01 | 0.94 | 1.06 | 1.09 | 1.0015 | 140119 |
| 1778711700 | 1.06 | -0.02 | -1.40 | 1.09 | 1.1 | 1.0496 | 29206 |
| 1778625300 | 1.075 | 0.01 | 1.42 | 1.03 | 1.08 | 1.03 | 1977 |
| 1778538900 | 1.06 | -0.01 | -0.93 | 1.06 | 1.1399999 | 1.05 | 34777 |
| 1778279700 | 1.07 | -0.03 | -2.73 | 1.1299999 | 1.15 | 1.07 | 25459 |
| 1778193300 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.15 | 1.05 | 22715 |
| 1778106900 | 1.15 | 0 | 0.00 | 1.1399999 | 1.26 | 1.1299999 | 43621 |
| 1778020500 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 7639 |
| 1777934100 | 1.2 | 0.08 | 7.14 | 1.12 | 1.21 | 1.1041 | 32417 |
| 1777674900 | 1.12 | 0.07 | 6.67 | 1.16 | 1.16 | 1.08 | 50549 |
| 1777588500 | 1.05 | -0.01 | -0.94 | 1.02 | 1.09 | 1.01 | 23116 |
| 1777502100 | 1.06 | -0.01 | -0.93 | 1.07 | 1.0794 | 1.06 | 3950 |
| 1777415700 | 1.07 | -0.01 | -0.93 | 1.08 | 1.09 | 1.07 | 3659 |
| 1777329300 | 1.08 | 0.01 | 0.93 | 1.16 | 1.16 | 1.08 | 9530 |
| 1777070100 | 1.07 | 0.01 | 0.94 | 1.06 | 1.15 | 1.06 | 5340 |
| 1776983700 | 1.06 | -0.03 | -2.75 | 1.1399999 | 1.145 | 1.04 | 16382 |
| 1776897300 | 1.09 | -0.03 | -2.68 | 1.18 | 1.18 | 1.09 | 15695 |
| 1776810900 | 1.12 | 0.01 | 0.45 | 1.09 | 1.155 | 1.09 | 24250 |
| 1776724500 | 1.115 | -0.07 | -5.51 | 1.19 | 1.26 | 1.1133 | 27770 |
| 1776465300 | 1.18 | -0.16 | -11.94 | 1.35 | 1.46 | 0.89 | 291276 |
| 1776378900 | 1.34 | -0.05 | -3.60 | 1.37 | 1.45 | 1.34 | 9861 |
| 1776292500 | 1.3899999 | 0.06 | 4.51 | 1.34 | 1.3899999 | 1.34 | 4544 |
| 1776206100 | 1.33 | 0.01 | 0.38 | 1.34 | 1.3799999 | 1.33 | 8926 |
| 1776119700 | 1.325 | 0 | 0.38 | 1.36 | 1.3898 | 1.31 | 6498 |
| 1775860500 | 1.32 | -0.02 | -1.49 | 1.3799999 | 1.44 | 1.32 | 35487 |
| 1775774100 | 1.34 | 0.01 | 0.75 | 1.37 | 1.445 | 1.33 | 7503 |
| 1775687700 | 1.33 | 0.02 | 1.53 | 1.42 | 1.46 | 1.32 | 14705 |
| 1775601300 | 1.31 | 0.01 | 0.77 | 1.3 | 1.365 | 1.3 | 6701 |
| 1775514900 | 1.3 | -0.05 | -3.85 | 1.42 | 1.42 | 1.3 | 8171 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
