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

Arcadia Biosciences Inc (NQ: RKDA )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2023 13.20 13.20 8.000 10.39 91,560 -2.17(-17.29%)
Jan 30, 2023 13.20 13.56 12.08 12.56 3,247 -0.04(-0.35%)
Jan 27, 2023 13.60 13.66 12.00 12.60 4,836 -0.21(-1.65%)
Jan 26, 2023 14.00 14.00 12.71 12.82 3,881 -0.82(-6.04%)
Jan 25, 2023 13.80 13.90 12.84 13.64 3,091 +0.44(+3.33%)
Jan 24, 2023 13.36 14.00 12.76 13.20 3,942 +0.60(+4.76%)
Jan 23, 2023 14.46 14.46 12.60 12.60 5,299 -1.29(-9.27%)
Jan 20, 2023 14.38 14.38 13.44 13.89 945 +0.64(+4.83%)
Jan 19, 2023 13.70 14.36 13.20 13.25 1,294 -0.87(-6.18%)
Jan 18, 2023 15.80 15.80 13.40 14.12 6,444 -0.28(-1.94%)
Jan 17, 2023 14.40 16.89 13.80 14.40 10,686 +0.00(+0.03%)
Jan 13, 2023 13.39 14.80 13.26 14.40 3,756 +0.44(+3.15%)
Jan 12, 2023 13.84 14.40 13.24 13.96 2,834 +0.57(+4.24%)
Jan 11, 2023 14.40 14.40 12.45 13.39 4,110 -0.74(-5.24%)
Jan 10, 2023 13.60 14.30 13.41 14.13 1,977 +0.72(+5.40%)
Jan 09, 2023 13.60 14.00 12.93 13.40 2,013 +0.26(+2.01%)
Jan 06, 2023 12.00 13.14 12.00 13.14 2,224 +0.54(+4.29%)
Jan 05, 2023 13.60 13.60 11.20 12.60 3,188 -0.20(-1.59%)
Jan 04, 2023 11.20 13.60 11.00 12.80 3,543 +1.60(+14.32%)
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.