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

Arcadia Biosciences Inc (NQ: RKDA )

2.050 +0.010 (+0.49%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 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 (%)
Nov 29, 2019 198.40 207.20 194.40 198.80 2,800 +0.80(+0.40%)
Nov 27, 2019 201.20 210.00 196.70 198.00 7,977 -8.40(-4.07%)
Nov 26, 2019 184.00 211.20 184.00 206.40 16,414 +22.40(+12.17%)
Nov 25, 2019 180.00 190.00 180.00 184.00 6,091 +4.00(+2.22%)
Nov 22, 2019 175.20 181.20 174.60 180.00 3,372 +5.60(+3.21%)
Nov 21, 2019 174.80 185.60 172.88 174.40 11,997 +0.00(+0.00%)
Nov 20, 2019 183.60 189.20 172.00 174.40 6,130 -7.20(-3.96%)
Nov 19, 2019 172.00 190.00 168.80 181.60 14,464 +11.20(+6.57%)
Nov 18, 2019 166.40 173.20 164.00 170.40 6,455 +4.00(+2.40%)
Nov 15, 2019 164.00 166.40 160.40 166.40 5,237 +2.80(+1.71%)
Nov 14, 2019 162.40 166.00 160.00 163.60 8,010 -2.00(-1.21%)
Nov 13, 2019 165.20 168.80 158.00 165.60 14,621 +0.00(+0.00%)
Nov 12, 2019 177.20 183.60 164.00 165.60 16,323 -0.40(-0.24%)
Nov 11, 2019 164.00 166.00 154.00 166.00 17,115 +2.00(+1.22%)
Nov 08, 2019 164.00 173.60 161.20 164.00 11,937 -4.00(-2.38%)
Nov 07, 2019 180.00 185.60 165.60 168.00 40,526 -62.80(-27.21%)
Nov 06, 2019 239.60 244.00 222.00 230.80 37,768 -13.20(-5.41%)
Nov 05, 2019 218.00 251.20 209.60 244.00 105,339 +38.80(+18.91%)
Nov 04, 2019 194.00 205.60 192.00 205.20 8,943 +15.20(+8.00%)
Nov 01, 2019 190.00 194.40 188.80 190.00 4,610 -1.20(-0.63%)
Oct 31, 2019 196.00 200.00 186.00 191.20 5,487 -1.60(-0.83%)
Oct 30, 2019 198.00 198.40 190.40 192.80 10,705 -5.20(-2.63%)
Oct 29, 2019 195.60 209.20 192.80 198.00 16,267 +1.60(+0.81%)
Oct 28, 2019 192.40 196.40 188.80 196.40 6,272 +1.20(+0.61%)
Oct 25, 2019 198.00 199.20 190.00 195.20 8,202 -3.60(-1.81%)
Oct 24, 2019 193.20 205.60 193.20 198.80 11,459 +3.60(+1.84%)
Oct 23, 2019 192.40 196.40 188.00 195.20 6,883 +2.00(+1.04%)
Oct 22, 2019 200.80 203.20 190.80 193.20 9,951 -9.60(-4.73%)
Oct 21, 2019 203.60 204.80 192.40 202.80 9,449 +0.40(+0.20%)
Oct 18, 2019 204.80 207.60 196.22 202.40 9,625 -4.40(-2.13%)
Oct 17, 2019 204.40 206.80 194.40 206.80 13,473 +3.60(+1.77%)
Oct 16, 2019 210.80 218.80 201.60 203.20 21,656 -10.40(-4.87%)
Oct 15, 2019 224.80 235.20 203.60 213.60 65,318 -3.60(-1.66%)
Oct 14, 2019 176.80 228.00 176.00 217.20 41,122 +43.20(+24.83%)
Oct 11, 2019 164.80 178.00 163.20 174.00 7,217 +9.60(+5.84%)
Oct 10, 2019 174.00 176.00 160.80 164.40 6,703 -7.60(-4.42%)
Oct 09, 2019 184.00 185.60 172.00 172.00 4,285 -11.60(-6.32%)
Oct 08, 2019 182.00 186.80 180.00 183.60 4,161 +0.80(+0.44%)
Oct 07, 2019 188.80 188.80 178.00 182.80 4,997 -5.60(-2.97%)
Oct 04, 2019 190.00 190.80 179.20 188.40 8,457 -3.20(-1.67%)
Oct 03, 2019 192.00 198.40 182.80 191.60 10,618 +3.20(+1.70%)
Oct 02, 2019 174.00 190.40 171.60 188.40 11,362 +12.80(+7.29%)
Oct 01, 2019 186.40 192.40 175.20 175.60 7,866 -11.60(-6.20%)
Sep 30, 2019 203.20 203.20 185.60 187.20 9,238 -16.00(-7.87%)
Sep 27, 2019 205.60 212.00 202.00 203.20 10,137 -2.80(-1.36%)
Sep 26, 2019 206.40 213.60 198.00 206.00 13,476 -2.00(-0.96%)
Sep 25, 2019 200.00 211.60 192.40 208.00 16,635 +6.80(+3.38%)
Sep 24, 2019 212.00 219.60 196.80 201.20 20,746 -12.80(-5.98%)
Sep 23, 2019 222.00 224.80 205.20 214.00 27,967 +2.00(+0.94%)
Sep 20, 2019 220.80 221.60 210.00 212.00 14,980 -10.00(-4.50%)
Sep 19, 2019 228.00 229.60 217.60 222.00 14,813 -6.00(-2.63%)
Sep 18, 2019 230.40 234.00 220.80 228.00 15,873 -2.80(-1.21%)
Sep 17, 2019 240.00 241.20 229.20 230.80 22,636 -8.80(-3.67%)
Sep 16, 2019 234.00 246.00 228.80 239.60 22,325 +9.20(+3.99%)
Sep 13, 2019 228.40 236.80 224.00 230.40 16,382 +3.20(+1.41%)
Sep 12, 2019 250.40 255.20 222.80 227.20 32,916 -24.80(-9.84%)
Sep 11, 2019 263.60 267.20 245.20 252.00 31,148 -1.60(-0.63%)
Sep 10, 2019 254.40 270.00 246.00 253.60 23,731 -2.40(-0.94%)
Sep 09, 2019 257.20 269.60 250.00 256.00 17,722 -5.60(-2.14%)
Sep 06, 2019 279.60 288.00 260.80 261.60 48,880 -39.20(-13.03%)
Sep 05, 2019 324.80 330.00 295.60 300.80 39,796 -18.80(-5.88%)
Sep 04, 2019 328.00 335.20 313.20 319.60 29,167 -0.80(-0.25%)
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.