Arcadia Biosciences Inc
WKN: A3D7B0 / ISIN: US0390143032Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.06.16 | 1.496 | 2.120 | 1.496 | 1.744 | 767 |
| 10.06.16 | 1.153 | 1.440 | 1.144 | 1.352 | 83 |
| 09.06.16 | 1.232 | 1.256 | 1.144 | 1.240 | 32 |
| 08.06.16 | 1.144 | 1.240 | 1.136 | 1.200 | 28 |
| 07.06.16 | 1.232 | 1.288 | 1.128 | 1.136 | 22 |
| 06.06.16 | 1.136 | 1.232 | 1.104 | 1.216 | 62 |
| 03.06.16 | 1.160 | 1.201 | 1.096 | 1.144 | 49 |
| 02.06.16 | 1.160 | 1.232 | 1.144 | 1.184 | 29 |
| 01.06.16 | 1.264 | 1.504 | 1.168 | 1.184 | 220 |
| 31.05.16 | 1.240 | 1.240 | 1.184 | 1.208 | 22 |
| 27.05.16 | 1.212 | 1.264 | 1.184 | 1.216 | 24 |
| 26.05.16 | 1.216 | 1.288 | 1.216 | 1.248 | 33 |
| 25.05.16 | 1.196 | 1.360 | 1.168 | 1.288 | 60 |
| 24.05.16 | 1.093 | 1.200 | 1.056 | 1.192 | 43 |
| 23.05.16 | 920,00 | 1.152 | 880,00 | 1.080 | 73 |
| 20.05.16 | 1.056 | 1.104 | 920,00 | 952,00 | 78 |
| 19.05.16 | 1.104 | 1.112 | 1.024 | 1.040 | 33 |
| 18.05.16 | 1.040 | 1.184 | 1.040 | 1.112 | 26 |
| 17.05.16 | 1.128 | 1.176 | 1.040 | 1.072 | 35 |
| 16.05.16 | 1.152 | 1.208 | 1.136 | 1.144 | 50 |
| 13.05.16 | 1.320 | 1.320 | 1.144 | 1.184 | 32 |
| 12.05.16 | 1.400 | 1.400 | 1.280 | 1.296 | 25 |
| 11.05.16 | 1.480 | 1.504 | 1.448 | 1.448 | 15 |
| 10.05.16 | 1.440 | 1.600 | 1.432 | 1.584 | 35 |
| 09.05.16 | 1.376 | 1.424 | 1.368 | 1.416 | 11 |
