Canada markets closed

Arcadia Biosciences Inc (17D.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.8400+0.3800 (+15.45%)
At close: 09:41PM CEST
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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 09, 20242.46002.46002.44002.44002.4400-
Oct 08, 20242.42002.52002.42002.52002.5200-
Oct 07, 20242.44002.56002.44002.56002.5600-
Oct 04, 20242.46002.48002.46002.48002.4800-
Oct 03, 20242.50002.52002.50002.52002.5200-
Oct 02, 20242.36002.42002.36002.42002.4200-
Oct 01, 20242.36002.46002.36002.42002.4200-
Sept 30, 20242.36002.44002.36002.44002.4400-
Sept 27, 20242.38002.44002.38002.44002.4400-
Sept 26, 20242.38002.42002.38002.42002.4200-
Sept 25, 20242.38002.44002.38002.44002.4400-
Sept 24, 20242.54002.60002.44002.44002.4400-
Sept 23, 20242.54002.54002.46002.52002.5200-
Sept 20, 20242.44002.60002.44002.60002.6000-
Sept 19, 20242.54002.54002.40002.50002.5000-
Sept 18, 20242.46002.60002.46002.60002.6000-
Sept 17, 20242.40002.54002.40002.52002.5200-
Sept 16, 20242.38002.46002.38002.46002.4600-
Sept 13, 20242.42002.42002.34002.42002.4200-
Sept 12, 20242.34002.48002.34002.48002.4800-
Sept 11, 20242.40002.40002.34002.36002.3600-
Sept 10, 20242.42002.56002.42002.48002.4800-
Sept 09, 20242.40002.48002.36002.48002.4800-
Sept 06, 20242.34002.46002.34002.46002.4600-
Sept 05, 20242.48002.48002.38002.38002.3800-
Sept 04, 20242.38002.40002.38002.40002.4000-
Sept 03, 20242.58002.58002.44002.44002.4400-
Sept 02, 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 09, 20242.24002.24002.24002.24002.2400-
Aug 08, 20242.28002.32002.28002.32002.3200-
Aug 07, 20242.26002.38002.26002.32002.3200-
Aug 06, 20242.22002.30002.22002.30002.3000-
Aug 05, 20242.40002.40002.40002.40002.4000-
Aug 02, 20242.54002.60002.42002.44002.4400-
Aug 01, 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 09, 20242.64002.64002.64002.64002.6400-
Jul 08, 20242.64002.70002.64002.70002.7000-
Jul 05, 20242.80002.80002.80002.80002.8000-
Jul 04, 20242.82002.82002.82002.82002.8200-
Jul 03, 20242.72002.72002.70002.70002.7000-
Jul 02, 20242.78002.78002.78002.78002.7800-
Jul 01, 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 07, 20242.60002.60002.60002.60002.6000-
Jun 06, 20242.58002.64002.58002.64002.6400-
Jun 05, 20242.54002.54002.54002.54002.5400-
Jun 04, 20242.56002.56002.56002.56002.5600-
Jun 03, 20242.72002.72002.72002.72002.7200-
May 31, 20242.70002.78002.70002.78002.7800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...