Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadia Biosciences Inc (NQ: RKDA )

2.090 +0.190 (+9.99%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.640 3.730 3.460 3.500 4,791 -0.02(-0.57%)
Aug 30, 2023 3.610 3.675 3.520 3.520 3,492 +0.02(+0.57%)
Aug 29, 2023 3.630 3.630 3.500 3.500 3,754 -0.12(-3.29%)
Aug 28, 2023 3.590 3.814 3.589 3.619 2,306 +0.02(+0.52%)
Aug 25, 2023 3.590 3.600 3.500 3.600 2,295 +0.07(+1.98%)
Aug 24, 2023 3.750 3.770 3.520 3.530 3,095 -0.22(-5.78%)
Aug 23, 2023 3.650 3.842 3.622 3.747 1,951 +0.15(+4.07%)
Aug 22, 2023 3.700 3.700 3.600 3.600 3,241 -0.10(-2.70%)
Aug 21, 2023 3.810 3.829 3.700 3.700 2,318 -0.13(-3.39%)
Aug 18, 2023 3.790 4.060 3.670 3.830 11,338 -0.04(-1.03%)
Aug 17, 2023 4.210 4.210 3.790 3.870 17,686 -0.40(-9.31%)
Aug 16, 2023 4.430 4.500 4.267 4.267 3,842 -0.01(-0.30%)
Aug 15, 2023 4.375 4.380 4.211 4.280 4,367 +0.07(+1.66%)
Aug 14, 2023 4.350 4.550 4.200 4.210 8,814 -0.09(-2.09%)
Aug 11, 2023 4.620 4.620 4.300 4.300 9,531 -0.12(-2.71%)
Aug 10, 2023 4.500 4.710 4.410 4.420 8,703 +0.02(+0.45%)
Aug 09, 2023 4.510 4.720 4.220 4.400 7,088 -0.21(-4.56%)
Aug 08, 2023 4.610 4.620 4.430 4.610 8,221 -0.07(-1.50%)
Aug 07, 2023 4.590 4.870 4.540 4.680 22,921 +0.02(+0.43%)
Aug 04, 2023 4.400 4.670 4.400 4.660 12,647 +0.18(+4.02%)
Aug 03, 2023 4.450 4.600 4.330 4.480 8,480 +0.14(+3.23%)
Aug 02, 2023 4.200 4.470 4.200 4.340 14,465 +0.02(+0.46%)
Aug 01, 2023 4.380 4.380 4.150 4.320 5,656 -0.02(-0.46%)
Jul 31, 2023 4.590 4.590 4.300 4.340 26,910 -0.28(-6.06%)
Jul 28, 2023 4.840 4.840 4.500 4.620 17,371 -0.03(-0.65%)
Jul 27, 2023 4.970 5.170 4.650 4.650 23,301 -0.39(-7.74%)
Jul 26, 2023 5.010 5.200 5.010 5.040 12,710 +0.07(+1.41%)
Jul 25, 2023 5.050 5.202 4.910 4.970 23,029 -0.24(-4.61%)
Jul 24, 2023 5.560 5.600 5.200 5.210 54,159 -0.22(-4.05%)
Jul 21, 2023 4.810 5.450 4.530 5.430 167,142 +0.58(+11.96%)
Jul 20, 2023 4.970 5.150 4.790 4.850 93,462 +0.22(+4.75%)
Jul 19, 2023 4.500 5.000 4.497 4.630 132,030 +0.06(+1.31%)
Jul 18, 2023 4.810 4.870 4.550 4.570 33,958 -0.16(-3.38%)
Jul 17, 2023 4.410 5.300 4.410 4.730 390,566 +0.27(+6.05%)
Jul 14, 2023 4.600 4.720 4.400 4.460 29,412 -0.05(-1.11%)
Jul 13, 2023 4.330 4.560 4.330 4.510 45,196 +0.10(+2.27%)
Jul 12, 2023 4.300 4.490 4.280 4.410 43,524 +0.06(+1.38%)
Jul 11, 2023 4.180 4.510 4.120 4.350 83,894 +0.15(+3.57%)
Jul 10, 2023 4.180 4.230 4.050 4.200 25,346 +0.02(+0.48%)
Jul 07, 2023 4.150 4.416 4.120 4.180 15,739 -0.10(-2.28%)
Jul 06, 2023 4.190 4.277 4.000 4.277 91,216 +0.08(+1.85%)
Jul 05, 2023 4.000 4.290 4.000 4.200 22,176 +0.35(+9.16%)
Jul 03, 2023 3.770 3.860 3.650 3.847 14,908 -0.03(-0.84%)
Jun 30, 2023 3.760 4.480 3.760 3.880 166,015 +0.01(+0.26%)
Jun 29, 2023 3.710 4.560 3.710 3.870 157,621 +0.13(+3.48%)
Jun 28, 2023 3.510 3.750 3.440 3.740 20,619 +0.29(+8.44%)
Jun 27, 2023 3.510 3.609 3.300 3.449 8,880 +0.14(+4.20%)
Jun 26, 2023 3.350 3.410 3.160 3.310 25,084 -0.10(-2.93%)
Jun 23, 2023 3.720 3.720 3.150 3.410 112,102 -0.22(-6.06%)
Jun 22, 2023 3.780 3.780 3.500 3.630 29,847 -0.06(-1.63%)
Jun 21, 2023 3.660 3.830 3.600 3.690 26,162 -0.08(-2.12%)
Jun 20, 2023 4.110 4.111 3.700 3.770 32,359 -0.23(-5.75%)
Jun 16, 2023 4.080 4.240 4.000 4.000 22,252 -0.16(-3.85%)
Jun 15, 2023 4.450 4.540 3.990 4.160 45,885 -0.15(-3.48%)
Jun 14, 2023 4.550 4.690 4.310 4.310 22,950 -0.14(-3.15%)
Jun 13, 2023 4.560 4.710 4.450 4.450 36,200 -0.15(-3.26%)
Jun 12, 2023 4.625 4.705 4.520 4.600 6,665 +0.04(+0.88%)
Jun 09, 2023 4.630 4.710 4.456 4.560 9,161 -0.07(-1.52%)
Jun 08, 2023 4.910 4.910 4.500 4.630 8,009 -0.13(-2.73%)
Jun 07, 2023 4.820 5.000 4.750 4.760 6,964 -0.04(-0.83%)
Jun 06, 2023 4.850 5.000 4.690 4.800 7,102 -0.02(-0.41%)
Jun 05, 2023 4.820 4.965 4.670 4.820 8,298 +0.00(+0.00%)
Jun 02, 2023 4.800 4.860 4.800 4.820 4,291 +0.12(+2.55%)
Jun 01, 2023 4.610 4.880 4.610 4.700 2,749 +0.11(+2.40%)
May 31, 2023 4.520 4.720 4.520 4.590 13,350 +0.13(+2.91%)
May 30, 2023 4.250 4.540 4.240 4.460 12,378 +0.22(+5.19%)
May 26, 2023 4.250 4.310 4.180 4.240 12,875 +0.03(+0.71%)
May 25, 2023 4.350 4.560 4.200 4.210 18,986 -0.34(-7.55%)
May 24, 2023 4.710 4.720 4.440 4.554 15,356 -0.08(-1.64%)
May 23, 2023 4.700 4.827 4.620 4.630 13,883 -0.03(-0.64%)
May 22, 2023 4.610 4.850 4.610 4.660 9,027 +0.03(+0.67%)
May 19, 2023 4.510 5.083 4.500 4.629 13,006 +0.04(+0.96%)
May 18, 2023 4.650 4.720 4.440 4.585 23,825 -0.09(-2.03%)
May 17, 2023 4.800 4.870 4.650 4.680 26,203 -0.12(-2.50%)
May 16, 2023 4.940 5.520 4.639 4.800 112,678 -0.12(-2.44%)
May 15, 2023 5.150 5.173 4.840 4.920 29,612 -0.23(-4.47%)
May 12, 2023 6.000 6.000 5.023 5.150 72,478 -0.88(-14.59%)
May 11, 2023 6.490 6.500 5.914 6.030 114,106 +0.00(+0.00%)
May 10, 2023 6.360 6.360 5.860 6.030 24,131 -0.18(-2.90%)
May 09, 2023 6.200 6.410 6.020 6.210 46,825 -0.20(-3.12%)
May 08, 2023 7.250 7.300 6.270 6.410 118,321 +0.09(+1.42%)
May 05, 2023 6.120 6.390 6.050 6.320 64,826 +0.42(+7.12%)
May 04, 2023 5.740 5.920 5.610 5.900 19,690 +0.08(+1.37%)
May 03, 2023 6.190 6.809 5.725 5.820 223,841 -0.38(-6.13%)
May 02, 2023 6.190 6.970 5.790 6.200 201,599 +0.18(+2.99%)
May 01, 2023 6.100 6.280 6.020 6.020 14,794 -0.08(-1.31%)
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%)
Apr 03, 2023 7.500 8.184 7.500 7.870 43,368 +0.40(+5.35%)
Mar 31, 2023 7.280 7.750 7.226 7.470 29,208 -0.40(-5.08%)
Mar 30, 2023 7.720 8.120 7.540 7.870 23,052 +0.00(+0.00%)
Mar 29, 2023 7.650 7.900 7.560 7.870 5,740 +0.12(+1.55%)
Mar 28, 2023 7.780 7.780 7.670 7.750 4,996 +0.07(+0.91%)
Mar 27, 2023 7.250 7.787 7.250 7.680 10,227 +0.21(+2.81%)
Mar 24, 2023 7.250 7.750 7.250 7.470 12,808 +0.13(+1.77%)
Mar 23, 2023 6.970 7.340 6.960 7.340 11,999 +0.26(+3.67%)
Mar 22, 2023 6.900 7.090 6.690 7.080 21,627 +0.09(+1.29%)
Mar 21, 2023 7.200 7.520 6.980 6.990 45,258 -0.26(-3.59%)
Mar 20, 2023 7.330 7.382 7.100 7.250 23,375 -0.15(-2.03%)
Mar 17, 2023 7.070 7.520 7.000 7.400 38,141 +0.25(+3.50%)
Mar 16, 2023 7.350 7.720 7.101 7.150 38,795 -0.15(-2.05%)
Mar 15, 2023 7.960 7.960 7.300 7.300 101,363 -0.94(-11.41%)
Mar 14, 2023 7.790 8.830 7.650 8.240 186,722 +0.21(+2.62%)
Mar 13, 2023 8.440 8.440 7.970 8.030 15,137 -0.18(-2.19%)
Mar 10, 2023 8.000 8.500 7.730 8.210 33,579 +0.16(+1.99%)
Mar 09, 2023 8.250 8.480 7.689 8.050 58,619 -0.31(-3.71%)
Mar 08, 2023 8.480 8.480 8.020 8.360 83,766 -0.16(-1.88%)
Mar 07, 2023 7.450 8.950 7.300 8.520 281,255 +0.91(+11.96%)
Mar 06, 2023 8.050 8.140 7.530 7.610 135,548 -0.36(-4.52%)
Mar 03, 2023 8.800 10.25 7.634 7.970 526,456 -2.38(-23.00%)
Mar 02, 2023 9.320 18.94 8.420 10.35 7,507,815 +1.75(+20.35%)
Mar 01, 2023 8.700 9.080 7.900 8.600 83,418 -1.40(-14.03%)
Feb 28, 2023 10.40 10.80 10.00 10.00 6,329 -0.39(-3.77%)
Feb 27, 2023 10.00 10.66 10.00 10.40 5,055 +0.28(+2.73%)
Feb 24, 2023 11.12 11.12 10.03 10.12 7,337 -0.79(-7.22%)
Feb 23, 2023 11.60 11.60 10.62 10.91 1,052 -0.33(-2.95%)
Feb 22, 2023 11.20 11.60 10.80 11.24 1,766 -0.13(-1.13%)
Feb 21, 2023 10.80 11.88 10.56 11.37 5,787 +0.49(+4.52%)
Feb 17, 2023 10.80 11.20 10.44 10.88 2,778 +0.08(+0.78%)
Feb 16, 2023 10.80 10.80 10.00 10.79 9,379 -0.01(-0.07%)
Feb 15, 2023 11.20 11.40 10.41 10.80 11,965 -0.34(-3.02%)
Feb 14, 2023 11.60 11.70 10.60 11.14 6,488 -0.46(-4.00%)
Feb 13, 2023 13.50 13.50 11.20 11.60 12,732 -1.90(-14.07%)
Feb 10, 2023 12.02 13.60 11.26 13.50 41,108 +1.50(+12.50%)
Feb 09, 2023 11.60 12.50 11.50 12.00 12,519 +0.72(+6.42%)
Feb 08, 2023 12.60 13.12 11.17 11.28 7,539 -1.03(-8.36%)
Feb 07, 2023 12.60 12.70 11.74 12.30 4,292 -0.20(-1.57%)
Feb 06, 2023 11.80 12.76 11.72 12.50 9,284 +0.90(+7.76%)
Feb 03, 2023 11.60 11.94 11.44 11.60 9,939 +0.24(+2.11%)
Feb 02, 2023 11.10 11.60 10.80 11.36 6,703 +0.56(+5.19%)
Feb 01, 2023 10.60 11.20 10.60 10.80 17,006 +0.41(+3.97%)
Jan 31, 2023 13.20 13.20 8.000 10.39 91,560 -2.17(-17.29%)
Jan 30, 2023 13.20 13.56 12.08 12.56 3,247 -0.04(-0.35%)
Jan 27, 2023 13.60 13.66 12.00 12.60 4,836 -0.21(-1.65%)
Jan 26, 2023 14.00 14.00 12.71 12.82 3,881 -0.82(-6.04%)
Jan 25, 2023 13.80 13.90 12.84 13.64 3,091 +0.44(+3.33%)
Jan 24, 2023 13.36 14.00 12.76 13.20 3,942 +0.60(+4.76%)
Jan 23, 2023 14.46 14.46 12.60 12.60 5,299 -1.29(-9.27%)
Jan 20, 2023 14.38 14.38 13.44 13.89 945 +0.64(+4.83%)
Jan 19, 2023 13.70 14.36 13.20 13.25 1,294 -0.87(-6.18%)
Jan 18, 2023 15.80 15.80 13.40 14.12 6,444 -0.28(-1.94%)
Jan 17, 2023 14.40 16.89 13.80 14.40 10,686 +0.00(+0.03%)
Jan 13, 2023 13.39 14.80 13.26 14.40 3,756 +0.44(+3.15%)
Jan 12, 2023 13.84 14.40 13.24 13.96 2,834 +0.57(+4.24%)
Jan 11, 2023 14.40 14.40 12.45 13.39 4,110 -0.74(-5.24%)
Jan 10, 2023 13.60 14.30 13.41 14.13 1,977 +0.72(+5.40%)
Jan 09, 2023 13.60 14.00 12.93 13.40 2,013 +0.26(+2.01%)
Jan 06, 2023 12.00 13.14 12.00 13.14 2,224 +0.54(+4.29%)
Jan 05, 2023 13.60 13.60 11.20 12.60 3,188 -0.20(-1.59%)
Jan 04, 2023 11.20 13.60 11.00 12.80 3,543 +1.60(+14.32%)
Jan 03, 2023 11.11 11.59 10.80 11.20 2,486 +0.36(+3.32%)
Dec 30, 2022 10.80 11.00 10.40 10.84 6,027 +0.34(+3.28%)
Dec 29, 2022 10.50 11.60 10.40 10.50 7,701 +0.00(+0.00%)
Dec 28, 2022 11.60 11.78 10.40 10.50 3,313 -0.10(-0.98%)
Dec 27, 2022 11.48 11.81 10.60 10.60 2,001 -0.68(-6.03%)
Dec 23, 2022 11.14 12.00 10.97 11.28 1,531 +0.32(+2.96%)
Dec 22, 2022 10.80 12.30 10.36 10.96 5,982 -0.25(-2.21%)
Dec 21, 2022 11.40 11.60 10.80 11.20 2,376 +0.43(+3.97%)
Dec 20, 2022 11.52 11.60 10.78 10.78 2,914 -0.02(-0.22%)
Dec 19, 2022 11.60 12.47 10.80 10.80 8,415 -0.80(-6.90%)
Dec 16, 2022 13.57 13.57 11.60 11.60 4,837 -1.19(-9.32%)
Dec 15, 2022 14.17 14.17 12.79 12.79 6,049 -0.70(-5.22%)
Dec 14, 2022 15.38 15.40 13.50 13.50 5,661 -1.88(-12.25%)
Dec 13, 2022 13.77 18.00 13.77 15.38 6,520 +1.78(+13.09%)
Dec 12, 2022 14.00 14.40 13.22 13.60 6,702 +0.23(+1.74%)
Dec 09, 2022 13.20 13.37 11.64 13.37 8,368 +0.52(+4.01%)
Dec 08, 2022 12.00 12.85 12.00 12.85 3,552 -0.31(-2.37%)
Dec 07, 2022 13.93 13.93 12.74 13.16 1,737 -0.84(-5.97%)
Dec 06, 2022 13.33 14.00 12.12 14.00 2,964 +0.48(+3.55%)
Dec 05, 2022 13.60 13.91 13.45 13.52 1,374 +0.07(+0.54%)
Dec 02, 2022 13.00 13.80 13.00 13.45 1,164 +0.25(+1.88%)
Dec 01, 2022 13.20 13.21 12.40 13.20 2,047 -0.21(-1.55%)
Nov 30, 2022 13.56 13.56 12.84 13.41 1,892 +0.08(+0.57%)
Nov 29, 2022 13.54 13.80 12.40 13.33 1,814 -0.63(-4.50%)
Nov 28, 2022 12.40 13.96 12.36 13.96 4,491 +1.64(+13.31%)
Nov 25, 2022 12.32 12.40 12.20 12.32 724 +0.02(+0.13%)
Nov 23, 2022 12.36 13.06 12.00 12.30 1,826 +0.24(+2.02%)
Nov 22, 2022 12.36 13.16 12.00 12.06 2,867 -0.30(-2.43%)
Nov 21, 2022 12.40 12.40 12.00 12.36 6,376 +0.23(+1.88%)
Nov 18, 2022 12.64 12.67 12.05 12.13 1,774 -0.50(-3.96%)
Nov 17, 2022 12.75 13.30 12.60 12.63 2,053 -0.33(-2.53%)
Nov 16, 2022 14.00 14.00 12.38 12.96 2,883 -0.42(-3.17%)
Nov 15, 2022 13.60 14.34 12.85 13.38 11,170 +0.58(+4.56%)
Nov 14, 2022 13.06 13.60 12.22 12.80 3,407 +0.58(+4.75%)
Nov 11, 2022 12.80 13.48 12.00 12.22 10,695 -0.86(-6.57%)
Nov 10, 2022 12.40 13.48 12.20 13.08 8,587 +0.66(+5.35%)
Nov 09, 2022 13.68 13.68 12.04 12.42 3,223 -1.14(-8.41%)
Nov 08, 2022 13.68 13.68 13.00 13.56 2,167 +0.00(+0.00%)
Nov 07, 2022 14.00 14.00 13.24 13.56 2,059 -0.42(-3.03%)
Nov 04, 2022 14.40 14.53 13.60 13.98 3,069 +0.38(+2.79%)
Nov 03, 2022 14.27 14.27 13.60 13.60 1,894 -0.12(-0.87%)
Nov 02, 2022 14.60 14.60 13.62 13.72 5,381 -0.68(-4.75%)
Nov 01, 2022 17.20 17.20 14.00 14.40 10,832 -2.44(-14.47%)
Oct 31, 2022 14.00 17.94 14.02 16.84 28,769 +2.84(+20.29%)
Oct 28, 2022 13.20 14.35 12.84 14.00 2,776 +0.80(+6.06%)
Oct 27, 2022 13.60 14.00 13.20 13.20 4,779 -0.00(-0.03%)
Oct 26, 2022 14.40 14.60 13.20 13.20 10,419 -1.09(-7.61%)
Oct 25, 2022 14.40 14.80 13.58 14.29 10,324 -0.15(-1.02%)
Oct 24, 2022 15.80 15.96 14.00 14.44 6,619 -0.40(-2.70%)
Oct 21, 2022 15.80 16.00 14.50 14.84 4,202 -0.76(-4.87%)
Oct 20, 2022 15.57 15.98 15.30 15.60 1,559 -0.13(-0.81%)
Oct 19, 2022 16.00 16.00 15.45 15.73 3,051 -0.11(-0.71%)
Oct 18, 2022 16.00 16.79 15.65 15.84 4,908 +0.56(+3.64%)
Oct 17, 2022 16.80 17.06 15.20 15.28 7,898 -0.97(-5.98%)
Oct 14, 2022 20.00 20.00 16.00 16.26 4,450 -2.44(-13.07%)
Oct 13, 2022 18.20 19.60 18.20 18.70 1,895 -0.14(-0.74%)
Oct 12, 2022 18.22 19.20 18.06 18.84 1,265 -0.36(-1.87%)
Oct 11, 2022 21.60 21.60 18.80 19.20 2,376 -1.23(-6.03%)
Oct 10, 2022 21.16 21.60 19.71 20.43 6,624 -0.17(-0.83%)
Oct 07, 2022 23.86 23.86 20.60 20.60 6,699 -1.96(-8.69%)
Oct 06, 2022 22.00 22.83 22.00 22.56 652 +0.48(+2.19%)
Oct 05, 2022 22.28 23.20 22.00 22.08 2,213 -0.20(-0.90%)
Oct 04, 2022 21.60 24.00 21.60 22.28 1,869 +0.49(+2.24%)
Oct 03, 2022 22.72 22.72 21.36 21.79 902 +0.68(+3.20%)
Sep 30, 2022 22.00 22.80 21.12 21.12 1,949 -1.68(-7.35%)
Sep 29, 2022 23.60 23.60 21.00 22.79 2,002 +0.40(+1.80%)
Sep 28, 2022 23.04 22.77 21.20 22.39 2,998 -0.10(-0.46%)
Sep 27, 2022 22.00 22.84 21.76 22.49 1,754 +1.21(+5.70%)
Sep 26, 2022 21.92 23.12 21.20 21.28 2,153 -0.97(-4.35%)
Sep 23, 2022 24.75 24.75 20.52 22.25 6,196 -2.53(-10.20%)
Sep 22, 2022 25.20 26.00 23.60 24.78 7,742 -1.62(-6.15%)
Sep 21, 2022 28.80 29.74 25.22 26.40 23,635 -2.40(-8.32%)
Sep 20, 2022 29.60 29.99 27.38 28.80 5,082 -0.80(-2.72%)
Sep 19, 2022 30.00 30.32 28.80 29.60 2,309 -1.12(-3.65%)
Sep 16, 2022 30.72 30.72 29.41 30.72 2,397 +0.00(+0.00%)
Sep 15, 2022 30.01 31.97 29.64 30.72 4,689 +0.60(+2.01%)
Sep 14, 2022 29.94 31.12 29.94 30.12 4,682 +0.12(+0.40%)
Sep 13, 2022 31.60 31.60 29.92 30.00 2,598 -1.60(-5.08%)
Sep 12, 2022 32.00 32.14 31.14 31.60 2,466 -0.04(-0.13%)
Sep 09, 2022 32.40 32.40 30.00 31.64 2,440 +0.33(+1.06%)
Sep 08, 2022 32.13 32.13 30.28 31.31 3,491 -0.49(-1.55%)
Sep 07, 2022 31.60 33.20 31.20 31.80 4,409 +0.02(+0.05%)
Sep 06, 2022 32.40 32.57 31.20 31.78 3,941 -2.16(-6.37%)
Sep 02, 2022 33.20 34.72 32.52 33.95 1,318 -0.14(-0.41%)
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.