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 (%)
Jul 29, 2022	33.60	35.10	33.04	33.52	1,937	-0.31(-0.92%)
Jul 28, 2022	34.72	34.92	33.20	33.83	2,022	-0.89(-2.57%)
Jul 27, 2022	34.80	34.81	33.80	34.72	1,390	+1.08(+3.21%)
Jul 26, 2022	34.00	35.60	33.28	33.64	4,143	-1.95(-5.47%)
Jul 25, 2022	36.80	37.60	34.82	35.59	3,125	-1.29(-3.49%)
Jul 22, 2022	39.60	40.00	36.80	36.88	2,190	-1.52(-3.95%)
Jul 21, 2022	39.60	40.40	38.00	38.40	2,851	-1.00(-2.55%)
Jul 20, 2022	40.00	40.40	38.80	39.40	2,318	-0.60(-1.50%)
Jul 19, 2022	39.60	40.40	39.50	40.00	1,016	+0.40(+1.01%)
Jul 18, 2022	38.40	40.00	38.40	39.60	933	+0.10(+0.25%)
Jul 15, 2022	39.20	40.80	38.04	39.50	1,791	+0.30(+0.77%)
Jul 14, 2022	39.20	40.40	39.20	39.20	1,631	-1.20(-2.97%)
Jul 13, 2022	40.80	40.80	39.22	40.40	1,109	-0.40(-0.98%)
Jul 12, 2022	39.60	40.80	39.60	40.80	707	+0.40(+0.99%)
Jul 11, 2022	41.60	41.60	39.60	40.40	1,311	-0.40(-0.98%)
Jul 08, 2022	40.40	41.48	39.20	40.80	1,649	+0.00(+0.00%)
Jul 07, 2022	40.80	42.00	40.00	40.80	1,710	+0.80(+2.00%)
Jul 06, 2022	40.80	41.60	39.20	40.00	1,462	+0.80(+2.04%)
Jul 05, 2022	40.00	40.30	39.12	39.20	2,025	+0.00(+0.00%)

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.