Arcadia Biosciences Inc
WKN: A3D7B0 / ISIN: US0390143032Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.07.15 | 4.272 | 4.272 | 3.744 | 3.872 | 81 |
| 17.07.15 | 4.336 | 4.338 | 4.240 | 4.288 | 15 |
| 16.07.15 | 4.640 | 4.648 | 4.296 | 4.304 | 57 |
| 15.07.15 | 4.992 | 5.120 | 4.480 | 4.560 | 43 |
| 14.07.15 | 4.976 | 5.120 | 4.880 | 4.992 | 76 |
| 13.07.15 | 5.096 | 5.182 | 4.992 | 5.024 | 18 |
| 10.07.15 | 5.064 | 5.096 | 4.976 | 5.080 | 22 |
| 09.07.15 | 5.200 | 5.200 | 5.008 | 5.016 | 37 |
| 08.07.15 | 5.120 | 5.200 | 5.088 | 5.128 | 41 |
| 07.07.15 | 5.376 | 5.408 | 5.130 | 5.192 | 28 |
| 06.07.15 | 5.152 | 5.496 | 5.096 | 5.376 | 37 |
| 02.07.15 | 5.008 | 5.256 | 5.008 | 5.080 | 31 |
| 01.07.15 | 5.336 | 5.360 | 5.008 | 5.272 | 40 |
| 30.06.15 | 5.520 | 5.520 | 4.960 | 5.096 | 45 |
| 29.06.15 | 5.600 | 5.760 | 5.208 | 5.208 | 39 |
| 26.06.15 | 5.032 | 5.752 | 5.032 | 5.584 | 1171 |
| 25.06.15 | 4.984 | 5.112 | 4.808 | 5.080 | 106 |
| 24.06.15 | 5.200 | 5.320 | 4.960 | 4.960 | 129 |
| 23.06.15 | 6.032 | 6.120 | 5.200 | 5.368 | 288 |
| 22.06.15 | 6.504 | 6.616 | 6.040 | 6.064 | 93 |
| 19.06.15 | 6.360 | 6.480 | 6.264 | 6.408 | 39 |
| 18.06.15 | 6.360 | 6.432 | 6.240 | 6.288 | 136 |
| 17.06.15 | 6.920 | 6.920 | 6.240 | 6.272 | 91 |
| 16.06.15 | 6.920 | 6.920 | 6.680 | 6.736 | 80 |
| 15.06.15 | 6.784 | 7.028 | 6.680 | 6.752 | 97 |
