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 (%)
Sep 30, 2019	203.20	203.20	185.60	187.20	9,238	-16.00(-7.87%)
Sep 27, 2019	205.60	212.00	202.00	203.20	10,137	-2.80(-1.36%)
Sep 26, 2019	206.40	213.60	198.00	206.00	13,476	-2.00(-0.96%)
Sep 25, 2019	200.00	211.60	192.40	208.00	16,635	+6.80(+3.38%)
Sep 24, 2019	212.00	219.60	196.80	201.20	20,746	-12.80(-5.98%)
Sep 23, 2019	222.00	224.80	205.20	214.00	27,967	+2.00(+0.94%)
Sep 20, 2019	220.80	221.60	210.00	212.00	14,980	-10.00(-4.50%)
Sep 19, 2019	228.00	229.60	217.60	222.00	14,813	-6.00(-2.63%)
Sep 18, 2019	230.40	234.00	220.80	228.00	15,873	-2.80(-1.21%)
Sep 17, 2019	240.00	241.20	229.20	230.80	22,636	-8.80(-3.67%)
Sep 16, 2019	234.00	246.00	228.80	239.60	22,325	+9.20(+3.99%)
Sep 13, 2019	228.40	236.80	224.00	230.40	16,382	+3.20(+1.41%)
Sep 12, 2019	250.40	255.20	222.80	227.20	32,916	-24.80(-9.84%)
Sep 11, 2019	263.60	267.20	245.20	252.00	31,148	-1.60(-0.63%)
Sep 10, 2019	254.40	270.00	246.00	253.60	23,731	-2.40(-0.94%)
Sep 09, 2019	257.20	269.60	250.00	256.00	17,722	-5.60(-2.14%)
Sep 06, 2019	279.60	288.00	260.80	261.60	48,880	-39.20(-13.03%)
Sep 05, 2019	324.80	330.00	295.60	300.80	39,796	-18.80(-5.88%)
Sep 04, 2019	328.00	335.20	313.20	319.60	29,167	-0.80(-0.25%)

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.