Indicators

Arcadia Biosciences Inc (NQ: RKDA )

3.105 UNCHANGED

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 (%)
Apr 29, 2022	38.80	40.80	38.00	38.61	3,844	-0.35(-0.89%)
Apr 28, 2022	38.40	40.00	37.21	38.96	3,387	+0.55(+1.44%)
Apr 27, 2022	40.80	40.80	37.80	38.40	3,745	+0.15(+0.39%)
Apr 26, 2022	42.80	42.80	36.80	38.26	13,377	-4.94(-11.44%)
Apr 25, 2022	44.40	44.40	42.00	43.20	5,043	-1.60(-3.57%)
Apr 22, 2022	42.40	46.00	42.40	44.80	8,503	+2.00(+4.67%)
Apr 21, 2022	45.20	45.20	42.80	42.80	6,638	-1.20(-2.73%)
Apr 20, 2022	46.40	46.40	42.80	44.00	6,792	-2.00(-4.35%)
Apr 19, 2022	45.20	46.40	44.80	46.00	5,415	+0.80(+1.77%)
Apr 18, 2022	42.80	47.60	41.20	45.20	46,739	+2.40(+5.61%)
Apr 14, 2022	43.60	45.60	42.00	42.80	9,901	-1.60(-3.60%)
Apr 13, 2022	44.00	45.40	43.20	44.40	12,516	+0.80(+1.83%)
Apr 12, 2022	50.40	51.38	43.20	43.60	32,093	-7.20(-14.17%)
Apr 11, 2022	50.40	52.40	48.20	50.80	18,361	+0.00(+0.00%)
Apr 08, 2022	57.20	58.00	50.40	50.80	21,975	-8.00(-13.61%)
Apr 07, 2022	56.80	60.40	56.80	58.80	32,384	+2.80(+5.00%)
Apr 06, 2022	57.60	58.80	54.80	56.00	12,695	-2.00(-3.45%)
Apr 05, 2022	65.60	68.40	58.00	58.00	24,950	-6.40(-9.94%)
Apr 04, 2022	59.60	65.60	58.40	64.40	15,969	+2.80(+4.55%)

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.