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

Arcadia Biosciences Inc (NQ: RKDA )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.