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

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
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 (%)
Dec 31, 2019 236.80 236.80 218.00 219.20 5,827 -15.20(-6.48%)
Dec 30, 2019 247.60 247.60 228.94 234.40 4,521 -11.20(-4.56%)
Dec 27, 2019 254.00 254.00 242.40 245.60 3,410 -3.00(-1.21%)
Dec 26, 2019 258.00 262.48 244.00 248.60 5,460 -9.00(-3.49%)
Dec 24, 2019 240.00 265.20 233.80 257.60 21,297 +22.00(+9.34%)
Dec 23, 2019 227.60 239.60 224.40 235.60 10,332 +10.40(+4.62%)
Dec 20, 2019 229.60 229.60 220.00 225.20 4,865 +2.00(+0.90%)
Dec 19, 2019 219.20 226.00 216.40 223.20 2,752 +2.00(+0.90%)
Dec 18, 2019 220.00 228.80 220.00 221.20 2,362 -3.20(-1.43%)
Dec 17, 2019 220.80 225.60 220.80 224.40 2,701 +2.40(+1.08%)
Dec 16, 2019 220.80 229.20 220.80 222.00 6,912 +0.80(+0.36%)
Dec 13, 2019 214.80 225.20 214.80 221.20 4,660 +7.60(+3.56%)
Dec 12, 2019 216.40 226.80 212.00 213.60 5,796 -8.40(-3.78%)
Dec 11, 2019 222.00 230.00 208.00 222.00 10,906 -12.40(-5.29%)
Dec 10, 2019 220.80 239.60 213.20 234.40 19,962 +21.60(+10.15%)
Dec 09, 2019 212.40 213.60 207.20 212.80 5,056 +1.20(+0.57%)
Dec 06, 2019 206.80 213.52 206.80 211.60 2,112 +3.60(+1.73%)
Dec 05, 2019 218.00 218.00 206.00 208.00 3,309 -8.80(-4.06%)
Dec 04, 2019 211.60 219.60 206.80 216.80 4,314 +8.40(+4.03%)
Dec 03, 2019 211.20 216.00 204.00 208.40 10,135 -12.80(-5.79%)
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.