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, 2018 274.00 274.00 274.00 0 +13.60(+5.22%)
Aug 30, 2018 254.40 267.20 248.84 260.40 2,567 +4.80(+1.88%)
Aug 29, 2018 252.80 263.20 250.40 255.60 1,760 +4.00(+1.59%)
Aug 28, 2018 251.60 253.16 246.40 251.60 859 +0.40(+0.16%)
Aug 27, 2018 254.00 258.80 246.00 251.20 1,067 -2.80(-1.10%)
Aug 24, 2018 261.20 264.00 245.60 254.00 1,837 -3.20(-1.24%)
Aug 23, 2018 247.20 267.20 245.60 257.20 2,677 +8.00(+3.21%)
Aug 22, 2018 247.20 250.00 244.80 249.20 637 +6.00(+2.47%)
Aug 21, 2018 232.80 253.60 232.74 243.20 2,616 +6.40(+2.70%)
Aug 20, 2018 250.40 260.40 232.00 236.80 7,060 -16.40(-6.48%)
Aug 17, 2018 223.20 264.00 223.20 253.20 8,652 +30.00(+13.44%)
Aug 16, 2018 221.60 228.80 215.60 223.20 2,784 +2.00(+0.90%)
Aug 15, 2018 226.00 231.20 212.80 221.20 2,146 -7.20(-3.15%)
Aug 14, 2018 233.20 234.00 226.00 228.40 1,092 -3.20(-1.38%)
Aug 13, 2018 238.40 239.60 220.00 231.60 2,480 -6.40(-2.69%)
Aug 10, 2018 251.60 257.60 226.00 238.00 4,667 -14.40(-5.71%)
Aug 09, 2018 246.00 258.00 232.40 252.40 9,681 -22.40(-8.15%)
Aug 08, 2018 272.80 284.40 264.00 274.80 7,834 +10.00(+3.78%)
Aug 07, 2018 253.60 271.60 250.80 264.80 3,396 +10.00(+3.92%)
Aug 06, 2018 265.20 274.80 251.60 254.80 2,310 -9.20(-3.48%)
Aug 03, 2018 270.40 276.00 264.00 264.00 1,600 -4.40(-1.64%)
Aug 02, 2018 261.60 275.16 254.80 268.40 1,599 +6.40(+2.44%)
Aug 01, 2018 257.60 271.20 251.60 262.00 3,146 +6.00(+2.34%)
Jul 31, 2018 255.60 260.40 250.00 256.00 2,106 -2.00(-0.78%)
Jul 30, 2018 265.60 268.00 254.00 258.00 3,533 -5.60(-2.12%)
Jul 27, 2018 284.00 284.40 260.40 263.60 7,400 -20.00(-7.05%)
Jul 26, 2018 287.60 301.20 282.00 283.60 5,317 -4.00(-1.39%)
Jul 25, 2018 284.80 290.40 278.98 287.60 4,347 +4.80(+1.70%)
Jul 24, 2018 287.60 292.80 278.64 282.80 6,115 -4.40(-1.53%)
Jul 23, 2018 296.40 296.40 284.40 287.20 3,598 -10.00(-3.36%)
Jul 20, 2018 302.40 308.80 288.00 297.20 7,548 -7.20(-2.37%)
Jul 19, 2018 333.60 337.20 294.00 304.40 82,965 +29.20(+10.61%)
Jul 18, 2018 288.00 288.00 272.80 275.20 3,429 -12.80(-4.44%)
Jul 17, 2018 288.80 290.40 284.40 288.00 1,715 -2.40(-0.83%)
Jul 16, 2018 294.40 303.60 288.40 290.40 3,576 -6.00(-2.02%)
Jul 13, 2018 293.20 303.60 284.80 296.40 2,894 +1.20(+0.41%)
Jul 12, 2018 296.80 296.80 285.60 295.20 4,710 +1.20(+0.41%)
Jul 11, 2018 304.40 306.48 292.00 294.00 5,621 -13.20(-4.30%)
Jul 10, 2018 313.60 316.00 306.80 307.20 2,281 -7.60(-2.41%)
Jul 09, 2018 318.40 318.40 306.41 314.80 3,031 +1.60(+0.51%)
Jul 06, 2018 320.40 320.40 308.90 313.20 4,732 -8.00(-2.49%)
Jul 05, 2018 328.40 328.40 317.76 321.20 1,964 -3.20(-0.99%)
Jul 03, 2018 324.40 324.40 324.40 0 -6.00(-1.82%)
Jul 02, 2018 336.00 337.60 319.24 330.40 4,397 +0.40(+0.12%)
Jun 29, 2018 323.60 336.62 316.40 330.00 5,711 +6.40(+1.98%)
Jun 28, 2018 328.00 329.20 312.80 323.60 8,324 -16.00(-4.71%)
Jun 27, 2018 376.40 378.00 316.40 339.60 75,556 +27.20(+8.71%)
Jun 26, 2018 321.60 324.40 307.60 312.40 6,054 -9.20(-2.86%)
Jun 25, 2018 338.40 344.00 314.68 321.60 6,777 -13.20(-3.94%)
Jun 22, 2018 317.60 345.17 311.60 334.80 13,111 +16.40(+5.15%)
Jun 21, 2018 330.00 330.00 315.64 318.40 11,464 -12.00(-3.63%)
Jun 20, 2018 330.40 340.35 328.00 330.40 8,108 -5.60(-1.67%)
Jun 19, 2018 334.00 353.56 326.00 336.00 25,491 +9.60(+2.94%)
Jun 18, 2018 328.00 334.80 321.60 326.40 5,681 -6.00(-1.81%)
Jun 15, 2018 338.80 322.00 332.40 4,273 +4.40(+1.34%)
Jun 14, 2018 348.80 348.80 320.00 328.00 9,598 -19.20(-5.53%)
Jun 13, 2018 360.00 363.20 334.77 347.20 6,299 -15.20(-4.19%)
Jun 12, 2018 374.00 375.60 344.40 362.40 13,756 -38.40(-9.58%)
Jun 11, 2018 406.40 419.60 394.80 400.80 2,983 -1.20(-0.30%)
Jun 08, 2018 412.40 420.76 400.00 402.00 2,658 -10.00(-2.43%)
Jun 07, 2018 429.20 429.34 406.04 412.00 2,724 -20.00(-4.63%)
Jun 06, 2018 437.20 437.20 415.27 432.00 3,078 -4.80(-1.10%)
Jun 05, 2018 440.00 442.64 420.00 436.80 2,918 +3.60(+0.83%)
Jun 04, 2018 471.60 482.00 432.00 433.20 4,591 -36.80(-7.83%)
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.