Indicators

Arcadia Biosciences Inc (NQ: RKDA )

3.050 -0.220 (-6.73%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	5.727	6.130	5.727	6.100	12,017	+0.40(+7.02%)
Apr 27, 2023	5.820	6.200	5.670	5.700	25,702	-0.13(-2.23%)
Apr 26, 2023	6.183	6.249	5.820	5.830	10,596	-0.45(-7.17%)
Apr 25, 2023	6.490	6.680	6.260	6.280	20,889	-0.02(-0.32%)
Apr 24, 2023	6.160	6.530	6.160	6.300	13,165	+0.00(+0.00%)
Apr 21, 2023	6.300	6.450	6.150	6.300	16,539	+0.02(+0.32%)
Apr 20, 2023	6.910	6.910	6.270	6.280	23,926	-0.59(-8.59%)
Apr 19, 2023	6.920	7.179	6.590	6.870	124,268	-0.05(-0.79%)
Apr 18, 2023	6.959	7.084	6.730	6.925	21,781	+0.02(+0.36%)
Apr 17, 2023	6.875	7.110	6.770	6.900	14,227	+0.23(+3.45%)
Apr 14, 2023	6.970	7.190	6.670	6.670	7,520	-0.18(-2.63%)
Apr 13, 2023	6.600	6.910	6.600	6.850	8,372	+0.28(+4.26%)
Apr 12, 2023	7.000	7.130	6.520	6.570	30,890	-0.53(-7.46%)
Apr 11, 2023	7.000	7.330	7.000	7.100	4,059	+0.04(+0.57%)
Apr 10, 2023	7.350	7.500	7.000	7.060	27,539	-0.29(-3.95%)
Apr 06, 2023	7.600	7.810	7.350	7.350	12,238	-0.09(-1.21%)
Apr 05, 2023	7.970	7.970	7.440	7.440	4,409	-0.11(-1.46%)
Apr 04, 2023	7.740	7.962	7.550	7.550	11,094	-0.32(-4.07%)

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.