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 UNCHANGED
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 (%)
May 31, 2018 460.00 472.00 436.00 459.60 6,771 -0.40(-0.09%)
May 30, 2018 430.80 473.60 416.51 460.00 16,502 +29.20(+6.78%)
May 29, 2018 399.20 432.00 392.80 430.80 5,017 +31.60(+7.92%)
May 25, 2018 399.20 399.20 399.20 0 -8.80(-2.16%)
May 24, 2018 412.40 425.35 394.40 408.00 4,764 -4.00(-0.97%)
May 23, 2018 392.80 444.40 384.40 412.00 14,318 +15.20(+3.83%)
May 22, 2018 411.60 417.20 392.00 396.80 4,404 -14.00(-3.41%)
May 21, 2018 392.00 423.20 391.60 410.80 9,633 +18.80(+4.80%)
May 18, 2018 394.80 407.56 373.20 392.00 10,604 -8.00(-2.00%)
May 17, 2018 440.40 453.20 387.60 400.00 21,113 -42.40(-9.58%)
May 16, 2018 433.20 479.20 420.80 442.40 46,382 -1.20(-0.27%)
May 15, 2018 374.00 490.00 369.20 443.60 138,029 +77.20(+21.07%)
May 14, 2018 306.80 378.60 296.00 366.40 19,450 +55.20(+17.74%)
May 11, 2018 320.80 332.00 292.40 311.20 10,226 -10.80(-3.35%)
May 10, 2018 344.00 362.00 321.60 322.00 10,528 -44.00(-12.02%)
May 09, 2018 382.00 392.00 344.00 366.00 19,109 -23.60(-6.06%)
May 08, 2018 461.20 464.00 380.80 389.60 58,672 +17.60(+4.73%)
May 07, 2018 385.60 399.56 356.00 372.00 12,915 -0.80(-0.21%)
May 04, 2018 378.00 419.20 368.40 372.80 16,158 -13.60(-3.52%)
May 03, 2018 444.40 458.00 372.80 386.40 16,846 -73.60(-16.00%)
May 02, 2018 451.20 518.40 433.20 460.00 12,152 +13.60(+3.05%)
May 01, 2018 492.80 492.80 436.00 446.40 10,391 -50.00(-10.07%)
Apr 30, 2018 544.00 580.00 495.60 496.40 5,374 -52.00(-9.48%)
Apr 27, 2018 510.80 566.80 510.40 548.40 4,405 +32.00(+6.20%)
Apr 26, 2018 634.00 640.36 514.80 516.40 9,940 -127.60(-19.81%)
Apr 25, 2018 640.00 668.76 630.00 644.00 2,201 +4.00(+0.62%)
Apr 24, 2018 736.00 736.00 632.04 640.00 10,667 -154.00(-19.40%)
Apr 23, 2018 974.80 995.81 772.00 794.00 5,256 -178.80(-18.38%)
Apr 20, 2018 940.00 996.00 933.20 972.80 1,376 +20.00(+2.10%)
Apr 19, 2018 1000 1035 928.00 952.80 1,847 -76.00(-7.39%)
Apr 18, 2018 1056 1079 963.20 1029 2,096 -24.00(-2.28%)
Apr 17, 2018 1146 1156 1035 1053 5,106 +4.00(+0.38%)
Apr 16, 2018 1058 1095 1000 1049 2,302 -9.20(-0.87%)
Apr 13, 2018 1254 1254 1012 1058 7,955 -182.00(-14.68%)
Apr 12, 2018 984.00 1291 922.80 1240 13,163 +239.60(+23.95%)
Apr 11, 2018 891.20 1014 891.20 1000 2,931 +89.20(+9.79%)
Apr 10, 2018 906.00 945.57 892.00 911.20 2,078 +0.80(+0.09%)
Apr 09, 2018 967.20 968.00 910.00 910.40 1,954 -63.20(-6.49%)
Apr 06, 2018 990.40 1026 946.99 973.60 2,898 -22.40(-2.25%)
Apr 05, 2018 921.20 1032 902.00 996.00 4,807 +75.60(+8.21%)
Apr 04, 2018 886.00 979.56 886.00 920.40 6,988 +34.00(+3.84%)
Apr 03, 2018 884.00 969.20 880.40 886.40 5,704 -16.00(-1.77%)
Apr 02, 2018 964.40 1096 868.05 902.40 7,643 -58.00(-6.04%)
Mar 29, 2018 960.40 960.40 960.40 0 +54.40(+6.00%)
Mar 28, 2018 1033 1080 900.40 906.00 5,057 -154.40(-14.56%)
Mar 27, 2018 1037 1148 905.60 1060 14,054 +11.20(+1.07%)
Mar 26, 2018 1280 1280 1050 1049 6,842 -169.60(-13.92%)
Mar 23, 2018 1318 1400 1200 1219 5,377 -82.00(-6.30%)
Mar 22, 2018 1306 1480 1277 1301 12,019 -74.80(-5.44%)
Mar 21, 2018 1504 1520 1365 1376 11,415 -168.80(-10.93%)
Mar 20, 2018 1820 1827 1540 1544 12,599 -283.20(-15.50%)
Mar 19, 2018 1981 2142 1554 1828 60,149 +151.20(+9.02%)
Mar 16, 2018 1524 1707 1421 1676 30,867 -23.20(-1.37%)
Mar 15, 2018 2320 2662 1414 1700 144,420 -220.00(-11.46%)
Mar 14, 2018 742.00 2200 740.00 1920 346,513 +1452.80(+311.23%)
Mar 13, 2018 597.20 619.20 446.80 466.80 13,501 -45.20(-8.83%)
Mar 12, 2018 414.00 755.20 402.00 512.00 88,394 +96.00(+23.08%)
Mar 09, 2018 256.00 464.00 240.80 416.00 23,730 +164.80(+65.61%)
Mar 08, 2018 229.20 261.20 225.00 251.20 1,984 +24.00(+10.56%)
Mar 07, 2018 221.18 241.60 221.18 227.20 771 -8.00(-3.40%)
Mar 06, 2018 223.20 245.60 208.00 235.20 2,518 +12.80(+5.76%)
Mar 05, 2018 211.20 238.70 200.44 222.40 3,973 +11.20(+5.30%)
Mar 02, 2018 186.40 228.40 181.60 211.20 2,963 +20.40(+10.69%)
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.