Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.280	3.350	2.940	3.130	102,985	-0.27(-7.94%)
Dec 28, 2023	2.840	3.930	2.840	3.400	737,640	+0.55(+19.30%)
Dec 27, 2023	2.940	2.940	2.834	2.850	15,112	-0.09(-3.01%)
Dec 26, 2023	2.880	2.970	2.700	2.938	21,778	-0.01(-0.40%)
Dec 22, 2023	2.990	2.990	2.870	2.950	13,991	-0.10(-3.28%)
Dec 21, 2023	3.010	3.090	2.851	3.050	20,001	+0.12(+4.10%)
Dec 20, 2023	2.990	3.020	2.750	2.930	7,925	+0.08(+2.99%)
Dec 19, 2023	2.967	2.967	2.780	2.845	6,364	-0.07(-2.57%)
Dec 18, 2023	2.933	2.953	2.920	2.920	2,067	-0.00(-0.00%)
Dec 15, 2023	3.010	3.010	2.920	2.920	3,114	-0.16(-5.19%)
Dec 14, 2023	3.020	3.098	2.870	3.080	22,383	+0.15(+5.12%)
Dec 13, 2023	2.930	3.000	2.870	2.930	9,389	-0.07(-2.29%)
Dec 12, 2023	2.950	3.040	2.735	2.999	27,507	+0.14(+4.78%)
Dec 11, 2023	3.180	3.180	2.830	2.862	57,617	-0.39(-11.94%)
Dec 08, 2023	3.160	3.440	3.070	3.250	43,820	-0.15(-4.41%)
Dec 07, 2023	2.980	3.739	2.820	3.400	357,677	+0.47(+15.85%)
Dec 06, 2023	2.850	2.950	2.753	2.935	4,819	+0.05(+1.90%)
Dec 05, 2023	2.920	2.970	2.880	2.880	3,145	-0.02(-0.66%)
Dec 04, 2023	2.790	2.930	2.760	2.899	11,076	+0.02(+0.62%)

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.