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 (%)
Feb 28, 2019	324.40	416.00	277.20	322.00	897,234	+106.00(+49.07%)
Feb 27, 2019	205.20	219.20	205.20	216.00	1,948	+8.80(+4.25%)
Feb 26, 2019	214.00	220.00	198.80	207.20	2,813	-10.40(-4.78%)
Feb 25, 2019	220.00	227.60	212.00	217.60	2,724	-0.40(-0.18%)
Feb 22, 2019	199.20	221.60	199.20	218.00	7,722	+18.80(+9.44%)
Feb 21, 2019	199.20	205.20	189.20	199.20	2,285	-2.00(-0.99%)
Feb 20, 2019	205.60	206.80	192.40	201.20	2,837	-6.80(-3.27%)
Feb 19, 2019	217.20	218.80	204.00	208.00	3,112	-6.40(-2.99%)
Feb 15, 2019	207.20	218.40	201.20	214.40	3,362	+4.40(+2.10%)
Feb 14, 2019	197.20	210.40	192.40	210.00	4,068	+9.60(+4.79%)
Feb 13, 2019	175.60	223.20	175.60	200.40	42,561	+24.80(+14.12%)
Feb 12, 2019	166.40	178.80	161.20	175.60	4,157	+12.00(+7.33%)
Feb 11, 2019	159.20	166.80	158.00	163.60	1,737	+4.40(+2.76%)
Feb 08, 2019	166.80	167.20	158.00	159.20	887	-6.80(-4.10%)
Feb 07, 2019	162.80	168.00	159.20	166.00	1,208	+3.20(+1.97%)
Feb 06, 2019	175.20	181.35	152.00	162.80	8,505	-12.40(-7.08%)
Feb 05, 2019	143.60	179.20	140.40	175.20	9,414	+29.60(+20.33%)
Feb 04, 2019	146.80	147.20	136.32	145.60	1,209	+3.60(+2.54%)

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.