Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	2.050	2.130	1.929	2.090	9,574	+0.19(+9.99%)
Apr 25, 2024	2.070	2.070	1.900	1.900	2,913	-0.16(-7.76%)
Apr 24, 2024	2.100	2.150	2.035	2.060	19,797	+0.03(+1.47%)
Apr 23, 2024	2.140	2.140	2.020	2.030	6,783	-0.09(-4.24%)
Apr 22, 2024	1.960	2.190	1.960	2.120	65,795	+0.06(+2.91%)
Apr 19, 2024	1.920	2.070	1.920	2.060	13,564	+0.11(+5.64%)
Apr 18, 2024	2.040	2.080	1.950	1.950	17,324	-0.08(-3.93%)
Apr 17, 2024	1.960	2.190	1.940	2.030	67,079	+0.11(+5.72%)
Apr 16, 2024	1.910	1.980	1.900	1.920	16,070	+0.03(+1.59%)
Apr 15, 2024	1.970	2.022	1.851	1.890	6,366	-0.07(-3.57%)
Apr 12, 2024	1.950	2.060	1.945	1.960	2,786	-0.01(-0.75%)
Apr 11, 2024	2.050	2.110	1.930	1.975	39,192	-0.06(-2.72%)
Apr 10, 2024	2.060	2.060	2.030	2.030	6,939	-0.01(-0.49%)
Apr 09, 2024	2.070	2.070	2.030	2.040	7,593	-0.05(-2.39%)
Apr 08, 2024	2.170	2.190	2.030	2.090	15,115	-0.06(-2.79%)
Apr 05, 2024	2.100	2.150	2.040	2.150	22,231	+0.06(+2.87%)
Apr 04, 2024	2.150	2.159	2.090	2.090	9,496	+0.06(+2.96%)
Apr 03, 2024	2.120	2.130	2.000	2.030	23,931	+0.03(+1.50%)
Apr 02, 2024	2.130	2.130	1.995	2.000	40,908	-0.05(-2.44%)

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.