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

Arcadia Biosciences Inc (NQ: RKDA )

1.955 -0.035 (-1.76%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2018 464.80 497.60 448.00 470.00 9,960 +10.40(+2.26%)
May 31, 2018 460.00 472.00 436.00 459.60 6,771 -0.40(-0.09%)
May 30, 2018 430.80 473.60 416.51 460.00 16,502 +29.20(+6.78%)
May 29, 2018 399.20 432.00 392.80 430.80 5,017 +31.60(+7.92%)
May 25, 2018 399.20 399.20 399.20 0 -8.80(-2.16%)
May 24, 2018 412.40 425.35 394.40 408.00 4,764 -4.00(-0.97%)
May 23, 2018 392.80 444.40 384.40 412.00 14,318 +15.20(+3.83%)
May 22, 2018 411.60 417.20 392.00 396.80 4,404 -14.00(-3.41%)
May 21, 2018 392.00 423.20 391.60 410.80 9,633 +18.80(+4.80%)
May 18, 2018 394.80 407.56 373.20 392.00 10,604 -8.00(-2.00%)
May 17, 2018 440.40 453.20 387.60 400.00 21,113 -42.40(-9.58%)
May 16, 2018 433.20 479.20 420.80 442.40 46,382 -1.20(-0.27%)
May 15, 2018 374.00 490.00 369.20 443.60 138,029 +77.20(+21.07%)
May 14, 2018 306.80 378.60 296.00 366.40 19,450 +55.20(+17.74%)
May 11, 2018 320.80 332.00 292.40 311.20 10,226 -10.80(-3.35%)
May 10, 2018 344.00 362.00 321.60 322.00 10,528 -44.00(-12.02%)
May 09, 2018 382.00 392.00 344.00 366.00 19,109 -23.60(-6.06%)
May 08, 2018 461.20 464.00 380.80 389.60 58,672 +17.60(+4.73%)
May 07, 2018 385.60 399.56 356.00 372.00 12,915 -0.80(-0.21%)
May 04, 2018 378.00 419.20 368.40 372.80 16,158 -13.60(-3.52%)
May 03, 2018 444.40 458.00 372.80 386.40 16,846 -73.60(-16.00%)
May 02, 2018 451.20 518.40 433.20 460.00 12,152 +13.60(+3.05%)
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.