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 28, 2022	36.80	43.60	35.24	39.80	13,267	+3.00(+8.16%)
Feb 25, 2022	35.20	37.56	35.60	36.80	2,064	+1.50(+4.25%)
Feb 24, 2022	31.05	35.80	31.60	35.30	6,566	-0.08(-0.24%)
Feb 23, 2022	38.80	38.80	34.40	35.38	3,828	-1.84(-4.93%)
Feb 22, 2022	38.80	38.80	35.66	37.22	4,802	-2.69(-6.75%)
Feb 18, 2022				39.91	0	+0.31(+0.79%)
Feb 17, 2022	43.20	43.20	38.80	39.60	3,920	-2.80(-6.61%)
Feb 16, 2022	41.20	42.80	40.00	42.40	3,330	+0.80(+1.92%)
Feb 15, 2022	40.00	42.80	40.00	41.60	4,802	+1.61(+4.03%)
Feb 14, 2022	40.80	40.94	39.00	39.99	2,177	-0.41(-1.02%)
Feb 11, 2022	40.80	44.80	40.00	40.40	18,728	-0.40(-0.98%)
Feb 10, 2022	39.76	43.80	36.80	40.80	13,992	-2.40(-5.56%)
Feb 09, 2022	36.80	44.80	36.20	43.20	39,943	+5.40(+14.30%)
Feb 08, 2022	38.40	38.40	36.80	37.80	3,712	-0.60(-1.55%)
Feb 07, 2022	36.40	39.60	36.00	38.39	10,645	+2.09(+5.76%)
Feb 04, 2022	34.82	37.20	33.91	36.30	5,868	+1.90(+5.52%)
Feb 03, 2022	34.80		34.00	34.40	3,976	-1.15(-3.23%)
Feb 02, 2022	36.88	37.56	35.08	35.55	4,264	-0.72(-1.99%)

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.