Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.925 +0.085 (+2.99%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.00	35.11		34.96	6,396	+3.75(+12.01%)
Jan 28, 2022	31.20	33.20	29.60	31.21	9,572	-0.78(-2.45%)
Jan 27, 2022	35.20	35.20	31.65	32.00	6,283	-2.29(-6.68%)
Jan 26, 2022	35.60	37.96	33.72	34.29	29,564	-0.31(-0.89%)
Jan 25, 2022	34.40	36.00	33.00	34.60	12,125	+0.20(+0.57%)
Jan 24, 2022	36.00	36.80	31.20	34.40	19,937	-3.20(-8.51%)
Jan 21, 2022	38.40	40.00	36.85	37.60	31,167	-0.61(-1.60%)
Jan 20, 2022	38.01	41.60	38.00	38.21	18,168	-0.59(-1.52%)
Jan 19, 2022	38.40	43.20	38.16	38.80	20,253	+0.67(+1.76%)
Jan 18, 2022	40.80	40.81	36.80	38.13	25,899	-3.07(-7.46%)
Jan 14, 2022				41.20	0	-1.20(-2.83%)
Jan 13, 2022	45.60	45.60	42.00	42.40	18,965	-2.80(-6.19%)
Jan 12, 2022	43.60	46.80	40.80	45.20	62,678	+1.20(+2.73%)
Jan 11, 2022	41.60	45.20	41.20	44.00	31,215	+2.00(+4.76%)
Jan 10, 2022	46.00	46.00	40.40	42.00	35,283	-3.60(-7.89%)
Jan 07, 2022	41.60	48.80	40.80	45.60	73,401	+4.80(+11.76%)
Jan 06, 2022	44.00	44.40	40.00	40.80	28,558	-4.00(-8.93%)
Jan 05, 2022	50.80	51.20	43.60	44.80	128,435	-10.80(-19.42%)
Jan 04, 2022	52.00	66.00	49.20	55.60	437,810	+8.40(+17.80%)

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.