Indicators

Arcadia Biosciences Inc (NQ: RKDA )

3.105 +0.005 (+0.16%)

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 (%)
Nov 30, 2020	135.60	138.80	130.80	133.20	4,506	+0.09(+0.07%)
Nov 27, 2020	133.20	134.00	128.80	133.11	2,027	+1.11(+0.84%)
Nov 25, 2020	130.40	133.58	126.48	132.00	4,932	+5.60(+4.43%)
Nov 24, 2020	126.00	128.80	121.60	126.40	9,618	+9.20(+7.85%)
Nov 23, 2020	124.00	125.60	117.20	117.20	3,150	-4.40(-3.62%)
Nov 20, 2020	124.00	126.00	119.20	121.60	2,280	-0.40(-0.33%)
Nov 19, 2020	118.00	122.80	118.00	122.00	1,055	+2.80(+2.35%)
Nov 18, 2020	122.40	126.80	118.40	119.20	3,779	-0.80(-0.67%)
Nov 17, 2020	117.60	124.80	114.40	120.00	3,996	+2.80(+2.39%)
Nov 16, 2020	110.00	120.80	110.00	117.20	3,756	+4.80(+4.27%)
Nov 13, 2020	112.40	119.60	110.00	112.40	7,937	-6.80(-5.70%)
Nov 12, 2020	121.60	131.20	110.00	119.20	18,337	-16.80(-12.35%)
Nov 11, 2020	132.80	136.80	128.27	136.00	3,158	+4.40(+3.34%)
Nov 10, 2020	130.00	136.80	126.40	131.60	3,700	+2.40(+1.86%)
Nov 09, 2020	133.20	133.60	126.00	129.20	2,824	+0.00(+0.00%)
Nov 06, 2020	127.20	135.60	125.49	129.20	1,762	+1.60(+1.25%)
Nov 05, 2020	126.40	132.00	122.80	127.60	2,665	+5.60(+4.59%)
Nov 04, 2020	118.00	126.80	118.00	122.00	1,174	+2.80(+2.35%)
Nov 03, 2020	116.40	120.80	116.40	119.20	625	+2.80(+2.41%)

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.