Indicators

Arcadia Biosciences Inc (NQ: RKDA )

3.105 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	142.80	147.20	139.20	145.60	5,220	+2.40(+1.68%)
May 28, 2020	149.60	149.60	142.40	143.20	2,718	-2.40(-1.65%)
May 27, 2020	144.00	147.20	138.40	145.60	3,172	+2.80(+1.96%)
May 26, 2020	154.00	154.00	142.00	142.80	9,551	-3.20(-2.19%)
May 22, 2020	150.00	150.00	142.80	146.00	3,832	+1.60(+1.11%)
May 21, 2020	151.20	151.20	143.20	144.40	5,183	-5.60(-3.73%)
May 20, 2020	152.00	155.20	146.40	150.00	3,108	-1.20(-0.79%)
May 19, 2020	156.00	157.20	149.20	151.20	4,732	-1.20(-0.79%)
May 18, 2020	154.00	157.20	138.00	152.40	15,343	-1.20(-0.78%)
May 15, 2020	162.40	164.40	151.60	153.60	8,977	-6.40(-4.00%)
May 14, 2020	188.00	188.00	146.40	160.00	18,953	-32.40(-16.84%)
May 13, 2020	197.20	201.60	180.40	192.40	6,148	-0.40(-0.21%)
May 12, 2020	208.00	212.80	187.20	192.80	9,220	-9.60(-4.74%)
May 11, 2020	180.40	203.20	180.00	202.40	11,247	+18.80(+10.24%)
May 08, 2020	190.80	190.80	181.20	183.60	1,542	+0.00(+0.00%)
May 07, 2020	185.60	188.00	177.60	183.60	2,092	+8.80(+5.03%)
May 06, 2020	174.80	182.80	172.40	174.80	1,959	+1.20(+0.69%)
May 05, 2020	170.80	176.66	167.96	173.60	1,885	+9.20(+5.60%)
May 04, 2020	162.00	169.20	161.60	164.40	934	+5.20(+3.27%)

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.