Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadia Biosciences Inc (NQ: RKDA )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 03, 2019 297.20 333.60 295.60 320.40 37,981 +14.40(+4.71%)
Aug 30, 2019 307.20 316.29 294.00 306.00 24,387 -5.20(-1.67%)
Aug 29, 2019 312.00 332.00 304.80 311.20 33,070 +2.80(+0.91%)
Aug 28, 2019 284.00 336.80 272.00 308.40 100,649 +3.20(+1.05%)
Aug 27, 2019 380.00 386.00 300.00 305.20 117,988 -88.80(-22.54%)
Aug 26, 2019 317.20 408.00 302.40 394.00 569,370 +135.20(+52.24%)
Aug 23, 2019 257.60 274.80 250.40 258.80 26,925 -4.00(-1.52%)
Aug 22, 2019 254.40 287.60 252.00 262.80 63,726 -15.60(-5.60%)
Aug 21, 2019 223.20 288.80 223.20 278.40 83,145 +56.40(+25.41%)
Aug 20, 2019 240.00 248.40 220.80 222.00 42,945 -21.60(-8.87%)
Aug 19, 2019 255.20 278.00 241.20 243.60 49,537 -22.00(-8.28%)
Aug 16, 2019 321.60 340.00 263.20 265.60 106,342 -60.00(-18.43%)
Aug 15, 2019 340.00 366.00 306.00 325.60 329,170 +43.60(+15.46%)
Aug 14, 2019 212.80 292.00 208.80 282.00 262,615 +38.40(+15.76%)
Aug 13, 2019 289.20 293.60 206.00 243.60 354,979 -33.60(-12.12%)
Aug 12, 2019 240.00 294.00 230.00 277.20 965,433 +96.80(+53.66%)
Aug 09, 2019 128.80 198.80 108.00 180.40 1,418,317 +100.00(+124.38%)
Aug 08, 2019 83.60 85.20 80.00 80.40 1,784 -3.20(-3.83%)
Aug 07, 2019 81.60 85.60 76.40 83.60 3,883 +5.60(+7.18%)
Aug 06, 2019 82.00 86.80 74.40 78.00 10,322 +1.20(+1.56%)
Aug 05, 2019 82.40 83.60 72.80 76.80 3,671 -4.00(-4.95%)
Aug 02, 2019 81.20 83.20 78.00 80.80 2,582 +0.00(+0.00%)
Aug 01, 2019 88.00 88.80 76.00 80.80 5,883 -6.80(-7.76%)
Jul 31, 2019 95.20 95.20 86.00 87.60 2,849 -3.20(-3.52%)
Jul 30, 2019 97.20 99.71 86.80 90.80 7,875 -16.00(-14.98%)
Jul 29, 2019 110.40 112.80 96.80 106.80 7,602 -3.20(-2.91%)
Jul 26, 2019 111.60 115.60 109.60 110.00 4,495 -1.60(-1.43%)
Jul 25, 2019 110.40 114.00 109.20 111.60 1,039 +0.80(+0.72%)
Jul 24, 2019 112.80 114.80 108.00 110.80 3,712 -1.82(-1.61%)
Jul 23, 2019 116.58 118.00 109.60 112.62 2,641 -2.98(-2.58%)
Jul 22, 2019 121.60 121.60 113.20 115.60 3,741 -5.20(-4.30%)
Jul 19, 2019 120.80 122.61 118.40 120.80 735 +1.20(+1.00%)
Jul 18, 2019 124.00 126.40 118.40 119.60 2,088 -2.00(-1.64%)
Jul 17, 2019 126.00 126.00 121.60 121.60 1,323 -4.00(-3.18%)
Jul 16, 2019 126.80 133.20 124.00 125.60 3,276 -1.20(-0.95%)
Jul 15, 2019 124.80 126.80 121.64 126.80 431 +2.40(+1.93%)
Jul 12, 2019 129.20 130.40 124.00 124.40 1,930 -4.20(-3.27%)
Jul 11, 2019 122.40 134.40 120.40 128.60 4,125 +7.00(+5.76%)
Jul 10, 2019 121.20 124.40 118.40 121.60 1,975 +0.80(+0.66%)
Jul 09, 2019 120.00 122.80 119.60 120.80 544 +0.40(+0.33%)
Jul 08, 2019 123.60 125.60 116.90 120.40 3,053 -3.60(-2.90%)
Jul 05, 2019 126.80 131.20 122.80 124.00 1,797 -2.00(-1.59%)
Jul 03, 2019 124.40 128.17 122.80 126.00 3,635 +3.20(+2.61%)
Jul 02, 2019 125.20 127.60 122.80 122.80 1,988 -2.40(-1.92%)
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.