Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.790	2.870	2.770	2.850	4,651	-0.02(-0.70%)
Feb 28, 2024	2.950	2.950	2.805	2.870	8,008	-0.08(-2.71%)
Feb 27, 2024	2.830	2.950	2.800	2.950	5,231	+0.03(+1.03%)
Feb 26, 2024	2.850	3.000	2.746	2.920	9,633	+0.15(+5.42%)
Feb 23, 2024	2.840	2.940	2.770	2.770	7,275	-0.13(-4.48%)
Feb 22, 2024	2.950	3.000	2.820	2.900	13,904	-0.14(-4.61%)
Feb 21, 2024	3.020	3.045	2.860	3.040	7,515	-0.03(-0.91%)
Feb 20, 2024	2.870	3.068	2.860	3.068	45,295	+0.22(+7.65%)
Feb 16, 2024	2.870	3.040	2.800	2.850	50,619	-0.10(-3.39%)
Feb 15, 2024	2.650	3.000	2.621	2.950	84,946	+0.28(+10.40%)
Feb 14, 2024	2.580	2.672	2.570	2.672	15,549	+0.12(+4.78%)
Feb 13, 2024	2.550	2.680	2.450	2.550	17,250	+0.02(+0.96%)
Feb 12, 2024	2.470	2.590	2.460	2.526	16,777	+0.01(+0.23%)
Feb 09, 2024	2.380	2.550	2.380	2.520	16,137	+0.06(+2.53%)
Feb 08, 2024	2.450	2.549	2.360	2.458	10,078	+0.01(+0.32%)
Feb 07, 2024	2.600	2.600	2.450	2.450	27,402	-0.16(-6.13%)
Feb 06, 2024	2.520	2.690	2.450	2.610	30,900	+0.22(+9.21%)
Feb 05, 2024	2.440	2.440	2.370	2.390	10,858	-0.15(-5.90%)
Feb 02, 2024	2.560	2.576	2.485	2.540	19,857	+0.12(+4.94%)

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.