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

Arcadia Biosciences Inc (NQ: RKDA )

2.075 +0.095 (+4.82%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 9, 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 28, 2018 194.80 202.40 192.40 195.60 767 +1.60(+0.82%)
Sep 27, 2018 194.00 206.40 191.60 194.00 869 +0.00(+0.00%)
Sep 26, 2018 200.80 208.00 194.00 194.00 2,382 -6.80(-3.39%)
Sep 25, 2018 196.00 202.80 194.40 200.80 1,674 +4.80(+2.45%)
Sep 24, 2018 200.00 200.00 192.44 196.00 955 -1.20(-0.61%)
Sep 21, 2018 202.40 203.60 196.80 197.20 1,997 -4.80(-2.38%)
Sep 20, 2018 193.60 203.60 190.80 202.00 2,955 +11.20(+5.87%)
Sep 19, 2018 184.40 197.60 184.00 190.80 1,493 +5.60(+3.02%)
Sep 18, 2018 187.60 191.20 184.40 185.20 1,616 -0.80(-0.43%)
Sep 17, 2018 182.00 189.60 181.20 186.00 1,882 +4.00(+2.20%)
Sep 14, 2018 208.80 211.60 178.40 182.00 9,740 -26.40(-12.67%)
Sep 13, 2018 206.12 213.40 203.23 208.40 1,322 +3.60(+1.76%)
Sep 12, 2018 202.00 210.80 201.20 204.80 1,733 +0.40(+0.20%)
Sep 11, 2018 208.40 213.20 203.20 204.40 3,218 -4.00(-1.92%)
Sep 10, 2018 221.20 223.60 204.00 208.40 6,588 -18.00(-7.95%)
Sep 07, 2018 238.00 242.80 220.40 226.40 2,407 -12.80(-5.35%)
Sep 06, 2018 249.20 249.20 234.04 239.20 2,499 -5.60(-2.29%)
Sep 05, 2018 244.00 253.94 234.40 244.80 2,429 +3.20(+1.32%)
Sep 04, 2018 275.20 294.00 232.00 241.60 18,138 -32.40(-11.82%)
Aug 31, 2018 274.00 274.00 274.00 0 +13.60(+5.22%)
Aug 30, 2018 254.40 267.20 248.84 260.40 2,567 +4.80(+1.88%)
Aug 29, 2018 252.80 263.20 250.40 255.60 1,760 +4.00(+1.59%)
Aug 28, 2018 251.60 253.16 246.40 251.60 859 +0.40(+0.16%)
Aug 27, 2018 254.00 258.80 246.00 251.20 1,067 -2.80(-1.10%)
Aug 24, 2018 261.20 264.00 245.60 254.00 1,837 -3.20(-1.24%)
Aug 23, 2018 247.20 267.20 245.60 257.20 2,677 +8.00(+3.21%)
Aug 22, 2018 247.20 250.00 244.80 249.20 637 +6.00(+2.47%)
Aug 21, 2018 232.80 253.60 232.74 243.20 2,616 +6.40(+2.70%)
Aug 20, 2018 250.40 260.40 232.00 236.80 7,060 -16.40(-6.48%)
Aug 17, 2018 223.20 264.00 223.20 253.20 8,652 +30.00(+13.44%)
Aug 16, 2018 221.60 228.80 215.60 223.20 2,784 +2.00(+0.90%)
Aug 15, 2018 226.00 231.20 212.80 221.20 2,146 -7.20(-3.15%)
Aug 14, 2018 233.20 234.00 226.00 228.40 1,092 -3.20(-1.38%)
Aug 13, 2018 238.40 239.60 220.00 231.60 2,480 -6.40(-2.69%)
Aug 10, 2018 251.60 257.60 226.00 238.00 4,667 -14.40(-5.71%)
Aug 09, 2018 246.00 258.00 232.40 252.40 9,681 -22.40(-8.15%)
Aug 08, 2018 272.80 284.40 264.00 274.80 7,834 +10.00(+3.78%)
Aug 07, 2018 253.60 271.60 250.80 264.80 3,396 +10.00(+3.92%)
Aug 06, 2018 265.20 274.80 251.60 254.80 2,310 -9.20(-3.48%)
Aug 03, 2018 270.40 276.00 264.00 264.00 1,600 -4.40(-1.64%)
Aug 02, 2018 261.60 275.16 254.80 268.40 1,599 +6.40(+2.44%)
Aug 01, 2018 257.60 271.20 251.60 262.00 3,146 +6.00(+2.34%)
Jul 31, 2018 255.60 260.40 250.00 256.00 2,106 -2.00(-0.78%)
Jul 30, 2018 265.60 268.00 254.00 258.00 3,533 -5.60(-2.12%)
Jul 27, 2018 284.00 284.40 260.40 263.60 7,400 -20.00(-7.05%)
Jul 26, 2018 287.60 301.20 282.00 283.60 5,317 -4.00(-1.39%)
Jul 25, 2018 284.80 290.40 278.98 287.60 4,347 +4.80(+1.70%)
Jul 24, 2018 287.60 292.80 278.64 282.80 6,115 -4.40(-1.53%)
Jul 23, 2018 296.40 296.40 284.40 287.20 3,598 -10.00(-3.36%)
Jul 20, 2018 302.40 308.80 288.00 297.20 7,548 -7.20(-2.37%)
Jul 19, 2018 333.60 337.20 294.00 304.40 82,965 +29.20(+10.61%)
Jul 18, 2018 288.00 288.00 272.80 275.20 3,429 -12.80(-4.44%)
Jul 17, 2018 288.80 290.40 284.40 288.00 1,715 -2.40(-0.83%)
Jul 16, 2018 294.40 303.60 288.40 290.40 3,576 -6.00(-2.02%)
Jul 13, 2018 293.20 303.60 284.80 296.40 2,894 +1.20(+0.41%)
Jul 12, 2018 296.80 296.80 285.60 295.20 4,710 +1.20(+0.41%)
Jul 11, 2018 304.40 306.48 292.00 294.00 5,621 -13.20(-4.30%)
Jul 10, 2018 313.60 316.00 306.80 307.20 2,281 -7.60(-2.41%)
Jul 09, 2018 318.40 318.40 306.41 314.80 3,031 +1.60(+0.51%)
Jul 06, 2018 320.40 320.40 308.90 313.20 4,732 -8.00(-2.49%)
Jul 05, 2018 328.40 328.40 317.76 321.20 1,964 -3.20(-0.99%)
Jul 03, 2018 324.40 324.40 324.40 0 -6.00(-1.82%)
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.