Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.060 -0.020 (-0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.