Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.840 +0.060 (+2.16%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	117.20	118.80	108.80	110.00	21,350	-5.20(-4.51%)
Jan 28, 2021	121.20	121.20	112.00	115.20	20,774	-2.00(-1.71%)
Jan 27, 2021	121.60	126.00	114.80	117.20	25,738	-6.40(-5.18%)
Jan 26, 2021	124.80	126.80	122.00	123.60	27,502	+3.20(+2.66%)
Jan 25, 2021	120.00	122.00	116.40	120.40	82,581	-17.60(-12.75%)
Jan 22, 2021	122.80	142.80	122.00	138.00	33,147	+16.00(+13.11%)
Jan 21, 2021	123.60	126.00	120.58	122.00	6,209	+0.00(+0.00%)
Jan 20, 2021	121.60	124.38	116.40	122.00	8,761	+1.20(+0.99%)
Jan 19, 2021	122.40	127.60	116.00	120.80	27,568	-2.40(-1.95%)
Jan 15, 2021	112.80	129.60	111.44	123.20	58,025	+10.40(+9.22%)
Jan 14, 2021	109.60	114.00	109.20	112.80	11,078	+5.20(+4.83%)
Jan 13, 2021	108.00	110.80	106.40	107.60	4,889	-2.00(-1.82%)
Jan 12, 2021	108.40	110.80	104.40	109.60	9,842	+0.80(+0.74%)
Jan 11, 2021	106.00	110.00	104.80	108.80	7,130	-0.40(-0.37%)
Jan 08, 2021	110.80	111.20	104.40	109.20	12,422	-1.60(-1.44%)
Jan 07, 2021	108.80	114.80	105.60	110.80	25,600	+7.20(+6.95%)
Jan 06, 2021	104.80	109.60	101.60	103.60	23,727	+0.00(+0.00%)
Jan 05, 2021	100.80	105.60	100.00	103.60	9,875	+2.40(+2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.