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

Arcadia Biosciences Inc (NQ: RKDA )

2.050 +0.006 (+0.32%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 164.40 164.40 155.60 161.20 432 -6.80(-4.05%)
Nov 29, 2018 164.80 168.00 160.40 168.00 182 +0.00(+0.00%)
Nov 28, 2018 166.00 168.00 156.80 168.00 1,168 +0.00(+0.00%)
Nov 27, 2018 166.80 168.00 158.80 168.00 225 +1.20(+0.72%)
Nov 26, 2018 168.40 179.20 156.40 166.80 2,503 -4.00(-2.34%)
Nov 23, 2018 164.00 172.00 160.00 170.80 837 +2.80(+1.67%)
Nov 21, 2018 168.00 168.00 168.00 0 +16.00(+10.53%)
Nov 20, 2018 147.60 152.00 140.00 152.00 681 +2.00(+1.33%)
Nov 19, 2018 154.40 157.20 148.74 150.00 403 -6.80(-4.34%)
Nov 16, 2018 161.60 161.60 148.80 156.80 1,885 -5.20(-3.21%)
Nov 15, 2018 151.60 164.00 148.00 162.00 1,435 +10.00(+6.58%)
Nov 14, 2018 150.40 155.20 146.40 152.00 1,775 +2.00(+1.33%)
Nov 13, 2018 164.40 164.40 148.00 150.00 1,412 -6.80(-4.34%)
Nov 12, 2018 164.00 165.60 152.40 156.80 1,495 -8.40(-5.08%)
Nov 09, 2018 168.80 171.60 164.40 165.20 880 -5.20(-3.05%)
Nov 08, 2018 178.40 178.40 160.00 170.40 1,373 -1.60(-0.93%)
Nov 07, 2018 176.00 178.40 166.00 172.00 1,621 -0.80(-0.46%)
Nov 06, 2018 182.40 202.80 166.40 172.80 10,616 +0.80(+0.47%)
Nov 05, 2018 175.60 180.46 168.40 172.00 1,217 -2.00(-1.15%)
Nov 02, 2018 176.00 180.40 167.20 174.00 905 -1.60(-0.91%)
Nov 01, 2018 162.40 182.80 162.40 175.60 4,620 +13.20(+8.13%)
Oct 31, 2018 156.40 167.23 152.00 162.40 2,127 +4.80(+3.05%)
Oct 30, 2018 159.20 168.00 146.80 157.60 3,269 -3.60(-2.23%)
Oct 29, 2018 171.60 176.80 153.60 161.20 4,692 -8.80(-5.18%)
Oct 26, 2018 167.60 177.60 167.60 170.00 1,497 -6.40(-3.63%)
Oct 25, 2018 166.40 178.40 166.00 176.40 2,056 +11.60(+7.04%)
Oct 24, 2018 191.60 199.20 162.00 164.80 5,676 -26.00(-13.63%)
Oct 23, 2018 199.60 199.60 184.80 190.80 3,532 -11.20(-5.54%)
Oct 22, 2018 210.80 211.60 194.40 202.00 4,292 -9.20(-4.36%)
Oct 19, 2018 200.80 222.00 200.80 211.20 6,242 +7.60(+3.73%)
Oct 18, 2018 199.20 207.77 195.22 203.60 1,277 +4.40(+2.21%)
Oct 17, 2018 202.00 208.00 192.00 199.20 4,285 -4.40(-2.16%)
Oct 16, 2018 206.80 214.00 196.40 203.60 3,281 -1.20(-0.59%)
Oct 15, 2018 212.80 220.00 200.40 204.80 9,474 +5.60(+2.81%)
Oct 12, 2018 200.00 212.80 190.40 199.20 2,792 -4.00(-1.97%)
Oct 11, 2018 207.20 226.00 186.80 203.20 4,547 -8.00(-3.79%)
Oct 10, 2018 191.60 230.40 191.60 211.20 24,461 +18.00(+9.32%)
Oct 09, 2018 187.20 200.00 186.82 193.20 1,760 +5.20(+2.77%)
Oct 08, 2018 187.60 192.40 184.80 188.00 1,706 -1.60(-0.84%)
Oct 05, 2018 188.80 192.80 184.00 189.60 807 -1.20(-0.63%)
Oct 04, 2018 192.00 196.40 184.00 190.80 1,567 -2.00(-1.04%)
Oct 03, 2018 189.60 197.20 185.20 192.80 1,688 +3.20(+1.69%)
Oct 02, 2018 190.40 201.60 184.40 189.60 1,370 -2.00(-1.04%)
Oct 01, 2018 194.40 202.40 188.40 191.60 1,711 -4.00(-2.04%)
Sep 28, 2018 194.80 202.40 192.40 195.60 767 +1.60(+0.82%)
Sep 27, 2018 194.00 206.40 191.60 194.00 869 +0.00(+0.00%)
Sep 26, 2018 200.80 208.00 194.00 194.00 2,382 -6.80(-3.39%)
Sep 25, 2018 196.00 202.80 194.40 200.80 1,674 +4.80(+2.45%)
Sep 24, 2018 200.00 200.00 192.44 196.00 955 -1.20(-0.61%)
Sep 21, 2018 202.40 203.60 196.80 197.20 1,997 -4.80(-2.38%)
Sep 20, 2018 193.60 203.60 190.80 202.00 2,955 +11.20(+5.87%)
Sep 19, 2018 184.40 197.60 184.00 190.80 1,493 +5.60(+3.02%)
Sep 18, 2018 187.60 191.20 184.40 185.20 1,616 -0.80(-0.43%)
Sep 17, 2018 182.00 189.60 181.20 186.00 1,882 +4.00(+2.20%)
Sep 14, 2018 208.80 211.60 178.40 182.00 9,740 -26.40(-12.67%)
Sep 13, 2018 206.12 213.40 203.23 208.40 1,322 +3.60(+1.76%)
Sep 12, 2018 202.00 210.80 201.20 204.80 1,733 +0.40(+0.20%)
Sep 11, 2018 208.40 213.20 203.20 204.40 3,218 -4.00(-1.92%)
Sep 10, 2018 221.20 223.60 204.00 208.40 6,588 -18.00(-7.95%)
Sep 07, 2018 238.00 242.80 220.40 226.40 2,407 -12.80(-5.35%)
Sep 06, 2018 249.20 249.20 234.04 239.20 2,499 -5.60(-2.29%)
Sep 05, 2018 244.00 253.94 234.40 244.80 2,429 +3.20(+1.32%)
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.