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

Arcadia Biosciences Inc (NQ: RKDA )

2.090 +0.190 (+9.99%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 272.00 282.40 267.20 280.40 4,867 +13.20(+4.94%)
Mar 28, 2019 265.20 288.00 265.20 267.20 6,780 -11.20(-4.02%)
Mar 27, 2019 282.80 288.00 273.20 278.40 5,590 -1.20(-0.43%)
Mar 26, 2019 282.80 291.60 277.60 279.60 4,126 +1.60(+0.58%)
Mar 25, 2019 288.80 296.70 268.70 278.00 5,828 -10.00(-3.47%)
Mar 22, 2019 293.20 306.80 282.00 288.00 5,022 -5.20(-1.77%)
Mar 21, 2019 288.00 299.60 280.80 293.20 2,324 +4.80(+1.66%)
Mar 20, 2019 289.20 293.00 280.40 288.40 5,360 -3.60(-1.23%)
Mar 19, 2019 292.00 306.80 288.80 292.00 6,145 +0.40(+0.14%)
Mar 18, 2019 312.40 312.40 285.60 291.60 6,373 -24.40(-7.72%)
Mar 15, 2019 340.00 340.00 302.00 316.00 49,967 +36.40(+13.02%)
Mar 14, 2019 286.00 286.80 263.20 279.60 8,623 -8.80(-3.05%)
Mar 13, 2019 292.40 305.60 288.40 288.40 6,055 -0.80(-0.28%)
Mar 12, 2019 298.00 305.20 286.00 289.20 7,445 -8.00(-2.69%)
Mar 11, 2019 293.20 306.40 284.00 297.20 11,132 +3.60(+1.23%)
Mar 08, 2019 268.00 306.40 263.20 293.60 12,652 +21.60(+7.94%)
Mar 07, 2019 285.60 285.60 260.00 272.00 11,931 -13.60(-4.76%)
Mar 06, 2019 306.40 306.40 278.80 285.60 17,615 -15.20(-5.05%)
Mar 05, 2019 308.00 319.20 290.80 300.80 16,087 -9.60(-3.09%)
Mar 04, 2019 350.80 353.60 300.00 310.40 92,746 +22.00(+7.63%)
Mar 01, 2019 298.00 321.20 282.40 288.40 69,847 -33.60(-10.43%)
Feb 28, 2019 324.40 416.00 277.20 322.00 897,234 +106.00(+49.07%)
Feb 27, 2019 205.20 219.20 205.20 216.00 1,948 +8.80(+4.25%)
Feb 26, 2019 214.00 220.00 198.80 207.20 2,813 -10.40(-4.78%)
Feb 25, 2019 220.00 227.60 212.00 217.60 2,724 -0.40(-0.18%)
Feb 22, 2019 199.20 221.60 199.20 218.00 7,722 +18.80(+9.44%)
Feb 21, 2019 199.20 205.20 189.20 199.20 2,285 -2.00(-0.99%)
Feb 20, 2019 205.60 206.80 192.40 201.20 2,837 -6.80(-3.27%)
Feb 19, 2019 217.20 218.80 204.00 208.00 3,112 -6.40(-2.99%)
Feb 15, 2019 207.20 218.40 201.20 214.40 3,362 +4.40(+2.10%)
Feb 14, 2019 197.20 210.40 192.40 210.00 4,068 +9.60(+4.79%)
Feb 13, 2019 175.60 223.20 175.60 200.40 42,561 +24.80(+14.12%)
Feb 12, 2019 166.40 178.80 161.20 175.60 4,157 +12.00(+7.33%)
Feb 11, 2019 159.20 166.80 158.00 163.60 1,737 +4.40(+2.76%)
Feb 08, 2019 166.80 167.20 158.00 159.20 887 -6.80(-4.10%)
Feb 07, 2019 162.80 168.00 159.20 166.00 1,208 +3.20(+1.97%)
Feb 06, 2019 175.20 181.35 152.00 162.80 8,505 -12.40(-7.08%)
Feb 05, 2019 143.60 179.20 140.40 175.20 9,414 +29.60(+20.33%)
Feb 04, 2019 146.80 147.20 136.32 145.60 1,209 +3.60(+2.54%)
Feb 01, 2019 144.00 147.20 142.00 142.00 457 -2.00(-1.39%)
Jan 31, 2019 142.40 149.20 141.07 144.00 406 -0.80(-0.55%)
Jan 30, 2019 144.40 147.20 135.60 144.80 589 +2.00(+1.40%)
Jan 29, 2019 144.80 151.20 140.00 142.80 653 -1.60(-1.11%)
Jan 28, 2019 145.60 152.00 144.40 144.40 781 -3.60(-2.43%)
Jan 25, 2019 145.20 150.40 140.00 148.00 1,027 +2.80(+1.93%)
Jan 24, 2019 136.40 146.80 136.40 145.20 757 +9.60(+7.08%)
Jan 23, 2019 139.20 141.60 132.40 135.60 1,281 -0.80(-0.59%)
Jan 22, 2019 145.60 152.40 134.80 136.40 2,048 -10.00(-6.83%)
Jan 18, 2019 153.60 158.00 146.40 146.40 945 -4.80(-3.17%)
Jan 17, 2019 159.20 164.00 142.00 151.20 2,975 -8.00(-5.03%)
Jan 16, 2019 148.40 167.20 140.80 159.20 8,597 +11.60(+7.86%)
Jan 15, 2019 142.00 148.00 142.00 147.60 1,716 +7.60(+5.43%)
Jan 14, 2019 146.00 149.20 138.00 140.00 701 -6.00(-4.11%)
Jan 11, 2019 146.40 151.20 136.80 146.00 645 -2.00(-1.35%)
Jan 10, 2019 140.00 153.60 140.00 148.00 875 +9.20(+6.63%)
Jan 09, 2019 140.00 143.60 135.60 138.80 858 +2.40(+1.76%)
Jan 08, 2019 143.60 144.40 136.00 136.40 571 -6.40(-4.48%)
Jan 07, 2019 138.00 145.60 134.80 142.80 1,112 +7.60(+5.62%)
Jan 04, 2019 135.20 140.00 130.00 135.20 1,432 +1.60(+1.20%)
Jan 03, 2019 131.20 136.80 128.40 133.60 499 +1.60(+1.21%)
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.