U.S. markets open in 2 hours 22 minutes
F S&P 500
5,109.25 +17.75 (+0.35%) F Dow Jones
38,682.00 +300.00 (+0.78%) F Nasdaq
17,755.75 +106.00 (+0.60%) E-mini Russell 2000 Index Futur
2,023.60 -3.60 (-0.18%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,307.20 -2.40 (-0.10%)
Arcadia Biosciences, Inc. (RKDA)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.9700 | 2.0600 | 1.9610 | 1.9900 | 1.9900 | 5,400 |
| 01 may 2024 | 1.9600 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 10,500 |
| 30 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 700 |
| 29 abr 2024 | 2.0500 | 2.1090 | 1.9590 | 2.0430 | 2.0430 | 7,800 |
| 26 abr 2024 | 2.0500 | 2.1300 | 1.9290 | 2.0900 | 2.0900 | 9,600 |
| 25 abr 2024 | 2.0700 | 2.0700 | 1.9000 | 1.9000 | 1.9000 | 2,900 |
| 24 abr 2024 | 2.1000 | 2.1500 | 2.0350 | 2.0600 | 2.0600 | 19,700 |
| 23 abr 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 6,800 |
| 22 abr 2024 | 1.9600 | 2.1900 | 1.9600 | 2.1200 | 2.1200 | 65,800 |
| 19 abr 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0600 | 2.0600 | 13,600 |
| 18 abr 2024 | 2.0400 | 2.0800 | 1.9500 | 1.9500 | 1.9500 | 17,300 |
| 17 abr 2024 | 1.9600 | 2.1900 | 1.9400 | 2.0300 | 2.0300 | 67,100 |
| 16 abr 2024 | 1.9100 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 16,100 |
| 15 abr 2024 | 1.9700 | 2.0220 | 1.8510 | 1.8900 | 1.8900 | 6,400 |
| 12 abr 2024 | 1.9450 | 2.0600 | 1.9450 | 1.9600 | 1.9600 | 2,800 |
| 11 abr 2024 | 2.0500 | 2.1100 | 1.9300 | 1.9750 | 1.9750 | 39,000 |
| 10 abr 2024 | 2.0590 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 6,900 |
| 09 abr 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 7,600 |
| 08 abr 2024 | 2.1700 | 2.1900 | 2.0300 | 2.0900 | 2.0900 | 15,100 |
| 05 abr 2024 | 2.1000 | 2.1500 | 2.0400 | 2.1500 | 2.1500 | 22,200 |
| 04 abr 2024 | 2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 9,500 |
| 03 abr 2024 | 2.1200 | 2.1300 | 2.0000 | 2.0300 | 2.0300 | 23,900 |
| 02 abr 2024 | 2.1300 | 2.1300 | 1.9950 | 2.0000 | 2.0000 | 40,900 |
| 01 abr 2024 | 2.2300 | 2.2310 | 2.0500 | 2.0500 | 2.0500 | 22,500 |
| 28 mar 2024 | 2.2700 | 2.3000 | 2.1200 | 2.2100 | 2.2100 | 28,900 |
| 27 mar 2024 | 2.2640 | 2.3190 | 2.2100 | 2.3000 | 2.3000 | 10,700 |
| 26 mar 2024 | 2.2900 | 2.4000 | 2.2200 | 2.3320 | 2.3320 | 44,500 |
| 25 mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 4,600 |
| 22 mar 2024 | 2.2000 | 2.2850 | 2.2000 | 2.2500 | 2.2500 | 14,600 |
| 21 mar 2024 | 2.3800 | 2.6000 | 2.1500 | 2.2700 | 2.2700 | 225,400 |
| 20 mar 2024 | 2.3600 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 7,600 |
| 19 mar 2024 | 2.3800 | 2.5000 | 2.3510 | 2.4170 | 2.4170 | 13,200 |
| 18 mar 2024 | 2.5000 | 2.5300 | 2.3500 | 2.4700 | 2.4700 | 23,800 |
| 15 mar 2024 | 2.5500 | 2.5500 | 2.5300 | 2.5500 | 2.5500 | 2,400 |
| 14 mar 2024 | 2.5500 | 2.5500 | 2.5150 | 2.5150 | 2.5150 | 2,900 |
| 13 mar 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 2,300 |
| 12 mar 2024 | 2.5700 | 2.5700 | 2.5080 | 2.5080 | 2.5080 | 6,600 |
| 11 mar 2024 | 2.5500 | 2.5600 | 2.4500 | 2.4500 | 2.4500 | 7,000 |
| 08 mar 2024 | 2.5000 | 2.5140 | 2.4800 | 2.5140 | 2.5140 | 3,000 |
| 07 mar 2024 | 2.5200 | 2.5500 | 2.4620 | 2.4700 | 2.4700 | 3,400 |
| 06 mar 2024 | 2.6000 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 7,900 |
| 05 mar 2024 | 2.6400 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 7,100 |
| 04 mar 2024 | 2.7100 | 2.7680 | 2.6500 | 2.6600 | 2.6600 | 16,100 |
| 01 mar 2024 | 2.8700 | 2.8700 | 2.7350 | 2.7500 | 2.7500 | 8,700 |
| 29 feb 2024 | 2.7900 | 2.8700 | 2.7700 | 2.8500 | 2.8500 | 4,700 |
| 28 feb 2024 | 2.9500 | 2.9500 | 2.8050 | 2.8700 | 2.8700 | 8,000 |
| 27 feb 2024 | 2.8320 | 2.9500 | 2.8000 | 2.9500 | 2.9500 | 5,500 |
| 26 feb 2024 | 2.8500 | 3.0000 | 2.7460 | 2.9200 | 2.9200 | 9,600 |
| 23 feb 2024 | 2.8400 | 2.9400 | 2.7700 | 2.7700 | 2.7700 | 7,300 |
| 22 feb 2024 | 2.9500 | 3.0000 | 2.8200 | 2.9000 | 2.9000 | 13,900 |
| 21 feb 2024 | 3.0200 | 3.0450 | 2.8600 | 3.0400 | 3.0400 | 7,500 |
| 20 feb 2024 | 2.8700 | 3.0680 | 2.8600 | 3.0680 | 3.0680 | 45,200 |
| 16 feb 2024 | 2.8700 | 3.0400 | 2.8000 | 2.8500 | 2.8500 | 50,600 |
| 15 feb 2024 | 2.6500 | 3.0000 | 2.6210 | 2.9500 | 2.9500 | 85,300 |
| 14 feb 2024 | 2.5800 | 2.6720 | 2.5700 | 2.6720 | 2.6720 | 15,500 |
| 13 feb 2024 | 2.5500 | 2.6800 | 2.4500 | 2.5500 | 2.5500 | 17,300 |
| 12 feb 2024 | 2.4700 | 2.5900 | 2.4600 | 2.5260 | 2.5260 | 16,800 |
| 09 feb 2024 | 2.3800 | 2.5500 | 2.3800 | 2.5200 | 2.5200 | 16,100 |
| 08 feb 2024 | 2.4500 | 2.5490 | 2.3600 | 2.4580 | 2.4580 | 10,100 |
| 07 feb 2024 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 27,400 |
| 06 feb 2024 | 2.5200 | 2.6900 | 2.4500 | 2.6100 | 2.6100 | 31,200 |
| 05 feb 2024 | 2.4400 | 2.4400 | 2.3700 | 2.3900 | 2.3900 | 10,900 |
| 02 feb 2024 | 2.5590 | 2.5760 | 2.4850 | 2.5400 | 2.5400 | 19,800 |
| 01 feb 2024 | 2.4600 | 2.5500 | 2.4200 | 2.4200 | 2.4200 | 18,100 |
| 31 ene 2024 | 2.3400 | 2.4300 | 2.3400 | 2.3900 | 2.3900 | 4,300 |
| 30 ene 2024 | 2.4000 | 2.5300 | 2.3600 | 2.4400 | 2.4400 | 22,400 |
| 29 ene 2024 | 2.4600 | 2.5150 | 2.3990 | 2.4300 | 2.4300 | 10,800 |
| 26 ene 2024 | 2.5400 | 2.6600 | 2.5400 | 2.5400 | 2.5400 | 9,200 |
| 25 ene 2024 | 2.4600 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 1,300 |
| 24 ene 2024 | 2.5500 | 2.5500 | 2.4000 | 2.5000 | 2.5000 | 18,400 |
| 23 ene 2024 | 2.5700 | 2.5700 | 2.4500 | 2.4600 | 2.4600 | 7,100 |
| 22 ene 2024 | 2.5200 | 2.5400 | 2.4000 | 2.5400 | 2.5400 | 5,500 |
| 19 ene 2024 | 2.4570 | 2.5900 | 2.4000 | 2.5400 | 2.5400 | 11,000 |
| 18 ene 2024 | 2.5100 | 2.7500 | 2.3300 | 2.6300 | 2.6300 | 19,800 |
| 17 ene 2024 | 2.6400 | 2.6400 | 2.5000 | 2.5600 | 2.5600 | 13,000 |
| 16 ene 2024 | 2.5900 | 2.7500 | 2.5070 | 2.5600 | 2.5600 | 13,800 |
| 12 ene 2024 | 2.7450 | 2.8400 | 2.6300 | 2.6500 | 2.6500 | 17,100 |
| 11 ene 2024 | 2.7100 | 2.8000 | 2.5500 | 2.7600 | 2.7600 | 26,900 |
| 10 ene 2024 | 2.7700 | 2.8400 | 2.7000 | 2.7900 | 2.7900 | 23,600 |
| 09 ene 2024 | 2.7660 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 7,500 |
| 08 ene 2024 | 2.8100 | 2.8290 | 2.7010 | 2.7100 | 2.7100 | 6,600 |
| 05 ene 2024 | 2.7000 | 2.8380 | 2.7000 | 2.7100 | 2.7100 | 17,400 |
| 04 ene 2024 | 2.8900 | 2.9500 | 2.6800 | 2.7000 | 2.7000 | 33,100 |
| 03 ene 2024 | 2.9000 | 2.9240 | 2.7250 | 2.8500 | 2.8500 | 21,700 |
| 02 ene 2024 | 3.0300 | 3.1100 | 2.6700 | 2.9100 | 2.9100 | 73,400 |
| 29 dic 2023 | 3.2800 | 3.3500 | 2.9400 | 3.1300 | 3.1300 | 102,800 |
| 28 dic 2023 | 2.8400 | 3.9300 | 2.8400 | 3.4000 | 3.4000 | 764,500 |
| 27 dic 2023 | 2.9400 | 2.9400 | 2.8340 | 2.8500 | 2.8500 | 15,100 |
| 26 dic 2023 | 2.8800 | 2.9700 | 2.7000 | 2.9380 | 2.9380 | 21,800 |
| 22 dic 2023 | 2.9900 | 2.9900 | 2.8700 | 2.9500 | 2.9500 | 13,400 |
| 21 dic 2023 | 3.0100 | 3.0900 | 2.8510 | 3.0500 | 3.0500 | 24,300 |
| 20 dic 2023 | 2.9900 | 3.0200 | 2.7500 | 2.9300 | 2.9300 | 7,900 |
| 19 dic 2023 | 2.9670 | 2.9670 | 2.7800 | 2.8450 | 2.8450 | 6,400 |
| 18 dic 2023 | 2.9330 | 2.9530 | 2.9200 | 2.9200 | 2.9200 | 2,100 |
| 15 dic 2023 | 3.0100 | 3.0100 | 2.9200 | 2.9200 | 2.9200 | 3,100 |
| 14 dic 2023 | 3.0200 | 3.0980 | 2.8700 | 3.0800 | 3.0800 | 22,400 |
| 13 dic 2023 | 2.9300 | 3.0000 | 2.8700 | 2.9300 | 2.9300 | 9,400 |
| 12 dic 2023 | 2.9500 | 3.0400 | 2.7350 | 2.9990 | 2.9990 | 27,500 |
| 11 dic 2023 | 3.1800 | 3.1800 | 2.8000 | 2.8620 | 2.8620 | 57,600 |
| 08 dic 2023 | 3.1600 | 3.4400 | 3.0700 | 3.2500 | 3.2500 | 43,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.