Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.780 -0.330 (-10.61%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	128.40	131.56	121.20	122.80	2,262	-4.40(-3.46%)
Jun 27, 2019	124.00	131.60	122.99	127.20	2,697	+2.40(+1.92%)
Jun 26, 2019	129.20	132.00	124.00	124.80	7,153	-3.60(-2.80%)
Jun 25, 2019	134.40	138.00	123.60	128.40	3,413	-5.60(-4.18%)
Jun 24, 2019	142.80	146.80	132.00	134.00	4,345	-10.00(-6.94%)
Jun 21, 2019	148.00	149.60	142.00	144.00	2,997	-5.20(-3.49%)
Jun 20, 2019	153.60	154.00	148.40	149.20	1,324	-4.00(-2.61%)
Jun 19, 2019	156.00	156.00	147.60	153.20	2,166	-0.40(-0.26%)
Jun 18, 2019	145.60	155.20	142.00	153.60	4,503	+8.00(+5.49%)
Jun 17, 2019	142.40	150.40	141.68	145.60	3,405	-0.80(-0.55%)
Jun 14, 2019	158.00	158.40	142.90	146.40	8,252	-14.80(-9.18%)
Jun 13, 2019	165.60	166.00	152.40	161.20	29,074	-75.20(-31.81%)
Jun 12, 2019	202.00	258.80	199.60	236.40	25,039	+40.00(+20.37%)
Jun 11, 2019	199.20	204.40	196.00	196.40	439	-2.80(-1.41%)
Jun 10, 2019	198.00	205.60	197.42	199.20	778	+0.00(+0.00%)
Jun 07, 2019	201.20	206.00	194.43	199.20	955	+0.80(+0.40%)
Jun 06, 2019	199.20	206.40	196.40	198.40	322	+2.00(+1.02%)
Jun 05, 2019	198.00	207.60	196.40	196.40	840	-1.60(-0.81%)
Jun 04, 2019	205.20	216.00	196.40	198.00	918	-3.60(-1.79%)

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.