Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.840 UNCHANGED

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 (%)
May 28, 2021	113.60	121.60	112.20	113.20	17,214	+0.40(+0.35%)
May 27, 2021	109.60	115.60	106.00	112.80	15,414	+4.40(+4.06%)
May 26, 2021	108.80	111.60	106.00	108.40	10,189	+1.20(+1.12%)
May 25, 2021	108.40	112.00	107.20	107.20	8,098	-2.80(-2.55%)
May 24, 2021	110.80	112.00	106.80	110.00	9,670	-0.40(-0.36%)
May 21, 2021	108.80	112.40	108.80	110.40	9,578	+2.00(+1.85%)
May 20, 2021	104.87	115.20	104.87	108.40	20,970	-1.60(-1.45%)
May 19, 2021	103.20	112.00	103.20	110.00	15,910	+3.60(+3.38%)
May 18, 2021	104.00	111.20	100.40	106.40	29,778	+2.00(+1.92%)
May 17, 2021	99.20	106.00	98.80	104.40	41,098	+5.20(+5.24%)
May 14, 2021	96.40	100.00	94.40	99.20	14,284	+4.40(+4.64%)
May 13, 2021	98.00	99.63	94.00	94.80	13,859	-2.40(-2.47%)
May 12, 2021	99.60	101.60	96.40	97.20	10,985	-5.60(-5.45%)
May 11, 2021	96.40	104.00	95.60	102.80	16,450	+2.80(+2.80%)
May 10, 2021	102.40	104.00	98.40	100.00	21,066	-4.00(-3.85%)
May 07, 2021	99.20	104.00	99.20	104.00	15,234	+4.80(+4.84%)
May 06, 2021	103.20	103.32	96.40	99.20	16,711	-4.00(-3.88%)
May 05, 2021	104.40	107.60	101.00	103.20	25,822	-0.40(-0.39%)
May 04, 2021	101.20	104.80	99.20	103.60	19,908	+0.40(+0.39%)

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.