Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.925 +0.085 (+2.99%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	127.60	128.00	121.40	126.80	14,065	-0.40(-0.31%)
Feb 25, 2021	133.20	134.40	124.80	127.20	18,882	-6.00(-4.50%)
Feb 24, 2021	128.00	137.60	126.00	133.20	29,717	+9.20(+7.42%)
Feb 23, 2021	124.00	129.60	120.00	124.00	39,227	-6.00(-4.62%)
Feb 22, 2021	145.60	145.60	128.00	130.00	49,068	-16.80(-11.44%)
Feb 19, 2021	139.20	147.00	136.00	146.80	44,025	+12.00(+8.90%)
Feb 18, 2021	151.20	152.80	134.40	134.80	74,266	-16.40(-10.85%)
Feb 17, 2021	159.20	160.00	150.80	151.20	51,646	-8.80(-5.50%)
Feb 16, 2021	156.00	166.00	154.80	160.00	111,654	+8.40(+5.54%)
Feb 12, 2021	155.60	163.20	149.20	151.60	214,412	-32.00(-17.43%)
Feb 11, 2021	248.00	256.00	165.60	183.60	349,698	-44.00(-19.33%)
Feb 10, 2021	164.40	236.80	158.40	227.60	495,505	+76.40(+50.53%)
Feb 09, 2021	146.40	156.00	144.00	151.20	26,993	+8.00(+5.59%)
Feb 08, 2021	130.00	154.80	130.00	143.20	51,507	+15.20(+11.87%)
Feb 05, 2021	135.60	135.60	127.00	128.00	21,255	-9.20(-6.71%)
Feb 04, 2021	124.00	137.60	121.60	137.20	40,668	+16.00(+13.20%)
Feb 03, 2021	120.00	122.00	116.00	121.20	23,348	+3.20(+2.71%)
Feb 02, 2021	118.80	124.00	114.00	118.00	32,127	+2.40(+2.08%)

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.