Stuttgart - Delayed Quote EUR

Arcadia Biosciences Inc (17D.SG)

Compare
4.1800
-0.2000
(-4.57%)
At close: 9:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20254.28004.28004.18004.18004.1800-
Feb 18, 20254.48004.48004.36004.38004.3800-
Feb 17, 20254.40004.40004.40004.40004.4000-
Feb 14, 20254.44004.44004.44004.44004.4400-
Feb 13, 20254.44004.50004.44004.50004.5000-
Feb 12, 20254.48004.56004.48004.56004.5600-
Feb 11, 20254.54004.54004.54004.54004.5400-
Feb 10, 20254.52004.62004.52004.62004.6200-
Feb 7, 20254.56004.66004.56004.56004.5600-
Feb 6, 20254.56004.64004.56004.64004.6400-
Feb 5, 20254.50004.58004.50004.58004.5800-
Feb 4, 20254.68004.68004.52004.52004.5200-
Feb 3, 20254.60004.60004.56004.56004.5600-
Jan 31, 20254.74004.78004.74004.78004.7800-
Jan 30, 20254.76004.78004.76004.78004.7800-
Jan 29, 20254.70004.82004.70004.82004.8200-
Jan 28, 20254.66004.80004.66004.80004.8000-
Jan 27, 20254.80004.80004.74004.74004.7400-
Jan 24, 20254.82004.82004.80004.80004.8000-
Jan 23, 20254.86004.88004.82004.88004.8800-
Jan 22, 20254.62004.82004.62004.80004.8000-
Jan 21, 20254.70004.72004.66004.66004.6600-
Jan 20, 20254.72004.72004.68004.68004.6800100
Jan 17, 20254.64004.82004.64004.82004.8200-
Jan 16, 20254.78004.78004.62004.78004.7800-
Jan 15, 20254.48004.86004.48004.86004.8600-
Jan 14, 20254.54004.56004.54004.56004.5600-
Jan 13, 20254.76004.76004.48004.64004.6400-
Jan 10, 20254.38004.80004.38004.80004.8000-
Jan 9, 20254.38004.38004.38004.38004.3800-
Jan 8, 20255.50005.50005.50005.50005.5000-
Jan 7, 20255.65005.65005.65005.65005.6500-
Jan 6, 20255.90005.90005.90005.90005.9000-
Jan 3, 20255.65006.05005.65006.05006.0500-
Jan 2, 20255.50005.75005.50005.75005.7500-
Dec 30, 20245.70005.70005.70005.70005.7000-
Dec 27, 20245.65005.65005.65005.65005.6500-
Dec 23, 20245.85005.85005.85005.85005.8500-
Dec 20, 20245.70005.70005.70005.70005.7000-
Dec 19, 20245.45005.45005.45005.45005.4500-
Dec 18, 20245.30005.30005.30005.30005.3000-
Dec 17, 20245.55005.55005.45005.45005.4500-
Dec 16, 20245.65005.65005.60005.60005.6000-
Dec 13, 20245.75005.75005.50005.50005.5000-
Dec 12, 20245.40005.40004.88004.88004.8800-
Dec 11, 20245.85005.85005.35005.60005.6000-
Dec 10, 20245.25005.85005.25005.85005.8500-
Dec 9, 20245.10005.45005.10005.45005.4500-
Dec 6, 20244.98005.30004.98005.20005.2000-
Dec 5, 20242.40002.40002.40002.40002.4000-
Dec 4, 20242.40002.48002.40002.48002.4800-
Dec 3, 20242.50002.50002.46002.46002.4600-
Dec 2, 20242.58002.58002.56002.56002.5600-
Nov 29, 20242.54002.62002.54002.62002.6200-
Nov 28, 20242.54002.54002.54002.54002.5400-
Nov 27, 20242.48002.60002.48002.60002.6000-
Nov 26, 20242.54002.54002.48002.48002.4800-
Nov 25, 20242.54002.56002.54002.56002.5600-
Nov 22, 20242.44002.62002.44002.62002.6200-
Nov 21, 20242.44002.46002.40002.46002.4600-
Nov 20, 20242.52002.52002.48002.48002.4800-
Nov 19, 20242.58002.64002.58002.62002.6200-
Nov 18, 20242.66002.66002.64002.64002.6400-
Nov 15, 20243.40003.40003.40003.40003.4000-
Nov 14, 20243.76003.76003.46003.48003.4800-
Nov 13, 20243.72003.82003.72003.82003.8200-
Nov 12, 20243.74003.90003.74003.86003.8600-
Nov 11, 20243.50003.82003.50003.74003.7400-
Nov 8, 20243.64003.64003.40003.52003.5200-
Nov 7, 20243.62003.72003.46003.70003.7000-
Nov 6, 20243.50003.84003.50003.84003.8400-
Nov 5, 20243.42003.46003.40003.46003.4600-
Nov 4, 20243.38003.58003.34003.58003.5800-
Nov 1, 20243.44003.46003.44003.46003.4600-
Oct 31, 20243.80003.80003.44003.44003.4400-
Oct 30, 20243.80003.84003.80003.84003.8400-
Oct 29, 20244.42004.42004.42004.42004.4200-
Oct 28, 20244.18004.50004.18004.50004.5000-
Oct 25, 20243.88004.32003.88004.32004.3200-
Oct 24, 20243.66003.96003.62003.96003.9600-
Oct 23, 20243.20003.36003.20003.36003.3600-
Oct 22, 20243.06003.26003.06003.26003.2600-
Oct 21, 20243.42003.56003.42003.48003.4800-
Oct 18, 20242.84002.84002.84002.84002.8400-
Oct 17, 20242.44002.84002.44002.84002.8400-
Oct 16, 20242.50002.54002.46002.46002.4600-
Oct 15, 20242.50002.50002.50002.50002.5000-
Oct 14, 20242.44002.52002.44002.52002.5200-
Oct 11, 20242.46002.48002.46002.48002.4800-
Oct 10, 20242.40002.50002.40002.50002.5000-
Oct 9, 20242.46002.46002.44002.44002.4400-
Oct 8, 20242.42002.52002.42002.52002.5200-
Oct 7, 20242.44002.56002.44002.56002.5600-
Oct 4, 20242.46002.48002.46002.48002.4800-
Oct 3, 20242.50002.52002.50002.52002.5200-
Oct 2, 20242.36002.42002.36002.42002.4200-
Oct 1, 20242.36002.46002.36002.42002.4200-
Sep 30, 20242.36002.44002.36002.44002.4400-
Sep 27, 20242.38002.44002.38002.44002.4400-
Sep 26, 20242.38002.42002.38002.42002.4200-
Sep 25, 20242.38002.44002.38002.44002.4400-
Sep 24, 20242.54002.60002.44002.44002.4400-
Sep 23, 20242.54002.54002.46002.52002.5200-
Sep 20, 20242.44002.60002.44002.60002.6000-
Sep 19, 20242.54002.54002.40002.50002.5000-
Sep 18, 20242.46002.60002.46002.60002.6000-
Sep 17, 20242.40002.54002.40002.52002.5200-
Sep 16, 20242.38002.46002.38002.46002.4600-
Sep 13, 20242.42002.42002.34002.42002.4200-
Sep 12, 20242.34002.48002.34002.48002.4800-
Sep 11, 20242.40002.40002.34002.36002.3600-
Sep 10, 20242.42002.56002.42002.48002.4800-
Sep 9, 20242.40002.48002.36002.48002.4800-
Sep 6, 20242.34002.46002.34002.46002.4600-
Sep 5, 20242.48002.48002.38002.38002.3800-
Sep 4, 20242.38002.40002.38002.40002.4000-
Sep 3, 20242.58002.58002.44002.44002.4400-
Sep 2, 20242.58002.58002.58002.58002.5800-
Aug 30, 20242.46002.66002.46002.66002.6600-
Aug 29, 20242.38002.48002.38002.44002.4400-
Aug 28, 20242.70002.72002.42002.42002.4200-
Aug 27, 20242.64002.76002.50002.76002.7600-
Aug 26, 20242.44002.72002.44002.72002.7200-
Aug 23, 20242.44002.44002.36002.36002.3600-
Aug 22, 20242.26002.38002.26002.38002.3800-
Aug 21, 20242.34002.34002.30002.32002.3200-
Aug 20, 20242.26002.34002.24002.34002.3400-
Aug 19, 20242.30002.30002.30002.30002.3000-
Aug 16, 20242.36002.36002.34002.34002.3400-
Aug 15, 20242.30002.42002.30002.42002.4200-
Aug 14, 20242.62002.62002.34002.34002.3400-
Aug 13, 20242.40002.40002.40002.40002.4000-
Aug 12, 20242.24002.32002.24002.32002.3200-
Aug 9, 20242.24002.24002.24002.24002.2400-
Aug 8, 20242.28002.32002.28002.32002.3200-
Aug 7, 20242.26002.38002.26002.32002.3200-
Aug 6, 20242.22002.30002.22002.30002.3000-
Aug 5, 20242.40002.40002.40002.40002.4000-
Aug 2, 20242.54002.60002.42002.44002.4400-
Aug 1, 20242.34002.56002.34002.56002.5600-
Jul 31, 20242.44002.54002.34002.38002.3800-
Jul 30, 20242.32002.40002.32002.40002.4000-
Jul 29, 20242.38002.38002.36002.38002.3800-
Jul 26, 20242.50002.50002.50002.50002.5000-
Jul 25, 20242.62002.66002.62002.64002.6400-
Jul 24, 20242.70002.80002.70002.76002.7600-
Jul 23, 20242.68002.76002.68002.76002.7600-
Jul 22, 20242.68002.74002.68002.74002.7400-
Jul 19, 20242.68002.74002.68002.74002.7400-
Jul 18, 20242.72002.74002.68002.74002.7400-
Jul 17, 20242.66002.74002.66002.72002.7200-
Jul 16, 20242.70002.78002.70002.70002.7000-
Jul 15, 20242.72002.86002.72002.86002.8600-
Jul 12, 20242.66002.76002.66002.76002.7600-
Jul 11, 20242.74002.74002.70002.74002.7400-
Jul 10, 20242.82002.82002.74002.74002.7400-
Jul 9, 20242.64002.64002.64002.64002.6400-
Jul 8, 20242.64002.70002.64002.70002.7000-
Jul 5, 20242.80002.80002.80002.80002.8000-
Jul 4, 20242.82002.82002.82002.82002.8200-
Jul 3, 20242.72002.72002.70002.70002.7000-
Jul 2, 20242.78002.78002.78002.78002.7800-
Jul 1, 20242.82002.86002.82002.82002.8200-
Jun 28, 20242.84002.84002.84002.84002.8400-
Jun 27, 20242.86002.86002.86002.86002.8600-
Jun 26, 20242.78002.94002.78002.94002.9400-
Jun 25, 20242.76002.82002.76002.82002.8200-
Jun 24, 20242.68002.82002.68002.82002.8200-
Jun 21, 20242.72002.82002.72002.74002.7400-
Jun 20, 20242.70002.70002.70002.70002.7000-
Jun 19, 20242.70002.70002.70002.70002.7000-
Jun 18, 20242.76002.82002.76002.76002.7600-
Jun 17, 20242.82002.92002.82002.92002.9200-
Jun 14, 20242.62002.66002.62002.66002.6600-
Jun 13, 20242.64002.84002.64002.84002.8400-
Jun 12, 20242.62002.66002.62002.66002.6600-
Jun 11, 20242.56002.66002.56002.66002.6600-
Jun 10, 20242.66002.66002.62002.62002.6200-
Jun 7, 20242.60002.60002.60002.60002.6000-
Jun 6, 20242.58002.64002.58002.64002.6400-
Jun 5, 20242.54002.54002.54002.54002.5400-
Jun 4, 20242.56002.56002.56002.56002.5600-
Jun 3, 20242.72002.72002.72002.72002.7200-
May 31, 20242.70002.78002.70002.78002.7800-
May 30, 20242.80002.80002.72002.76002.7600-
May 29, 20242.82002.88002.74002.74002.7400-
May 28, 20242.54002.76002.54002.72002.7200-
May 27, 20242.54002.54002.54002.54002.5400-
May 24, 20242.38002.52002.38002.52002.5200-
May 23, 20242.48002.62002.40002.44002.4400-
May 22, 20242.74002.74002.56002.66002.6600-
May 21, 20242.76002.80002.76002.80002.8000-
May 20, 20242.72002.74002.72002.74002.7400-
May 17, 20242.92002.92002.78002.78002.7800-
May 16, 20242.56002.80002.56002.80002.8000-
May 15, 20242.20002.20002.20002.20002.2000-
May 14, 20241.83002.22001.83002.22002.2200-
May 13, 20241.85001.87001.85001.87001.8700-
May 10, 20241.85001.85001.85001.85001.8500-
May 9, 20241.76001.76001.76001.76001.7600-
May 8, 20241.81001.81001.79001.79001.7900-
May 7, 20241.76001.76001.76001.76001.7600-
May 6, 20241.74001.80001.74001.80001.8000-
May 3, 20241.79001.83001.76001.76001.7600-
May 2, 20241.80001.82001.80001.82001.8200-
Apr 30, 20241.86001.86001.81001.82001.8200-
Apr 29, 20241.84001.84001.82001.83001.8300-
Apr 26, 20241.74001.79001.74001.79001.7900-
Apr 25, 20241.85001.85001.83001.83001.8300-
Apr 24, 20241.86001.92001.84001.85001.8500-
Apr 23, 20241.92001.92001.84001.84001.8400-
Apr 22, 20241.83001.84001.83001.84001.8400-
Apr 19, 20241.78001.87001.78001.87001.8700-
Apr 18, 20241.80001.85001.80001.82001.8200-
Apr 17, 20241.76001.92001.76001.81001.8100-
Apr 16, 20241.72001.81001.72001.79001.7900-
Apr 15, 20241.79001.85001.73001.73001.7300-
Apr 12, 20241.76001.80001.76001.80001.8000-
Apr 11, 20241.84001.84001.76001.76001.7600-
Apr 10, 20241.83001.90001.83001.90001.9000-
Apr 9, 20241.84001.86001.84001.86001.8600-
Apr 8, 20241.89001.92001.86001.91001.9100-
Apr 5, 20241.82001.82001.82001.82001.8200-
Apr 4, 20241.82001.82001.82001.82001.8200-
Apr 3, 20241.84001.84001.84001.84001.8400-
Apr 2, 20241.86001.86001.86001.86001.8600-
Mar 28, 20242.00002.00002.00002.00002.0000-
Mar 27, 20242.00002.04002.00002.04002.0400-
Mar 26, 20242.04002.12002.04002.12002.1200-
Mar 25, 20242.02002.06002.02002.06002.0600-
Mar 22, 20241.98002.06001.98002.06002.0600-
Mar 21, 20242.08002.10002.08002.10002.1000-
Mar 20, 20242.12002.16002.12002.16002.1600-
Mar 19, 20242.18002.24002.16002.16002.1600-
Mar 18, 20242.26002.28002.16002.20002.2000-
Mar 15, 20242.22002.22002.22002.22002.2200-
Mar 14, 20242.24002.24002.24002.24002.2400-
Mar 13, 20242.22002.28002.22002.28002.2800-
Mar 12, 20242.20002.34002.20002.26002.2600-
Mar 11, 20242.22002.22002.22002.22002.2200-
Mar 8, 20242.18002.26002.18002.26002.2600-
Mar 7, 20242.24002.24002.24002.24002.2400-
Mar 6, 20242.30002.36002.30002.36002.3600-
Mar 5, 20242.38002.38002.32002.36002.3600-
Mar 4, 20242.46002.46002.44002.44002.4400-
Mar 1, 20242.54002.54002.54002.54002.5400-
Feb 29, 20242.54002.54002.54002.54002.5400-
Feb 28, 20242.54002.54002.54002.54002.5400-
Feb 27, 20242.54002.54002.54002.54002.5400-
Feb 26, 20242.46002.46002.46002.46002.4600-
Feb 23, 20242.56002.58002.56002.58002.5800-
Feb 22, 20242.64002.64002.64002.64002.6400-
Feb 21, 20242.72002.72002.72002.72002.7200-
Feb 20, 20242.56002.56002.56002.56002.5600-
Feb 19, 20242.56002.56002.56002.56002.5600-