Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Arcadia Biosciences Inc (NQ: RKDA )

2.593 -0.062 (-2.34%)

Streaming Delayed Price Updated: 11:21 AM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.630	2.630	2.570	2.593	3,979	-0.06(-2.34%)
Nov 20, 2024	2.840	2.840	2.630	2.655	8,694	-0.19(-6.51%)
Nov 19, 2024	2.840	2.880	2.800	2.840	5,140	+0.00(+0.00%)
Nov 18, 2024	2.920	2.920	2.810	2.840	6,466	-0.06(-2.07%)
Nov 15, 2024	3.830	4.140	2.800	2.900	64,881	-0.96(-24.87%)
Nov 14, 2024	4.100	4.300	3.680	3.860	26,480	-0.33(-7.88%)
Nov 13, 2024	4.210	4.210	3.800	4.190	3,614	-0.05(-1.18%)
Nov 12, 2024	4.370	4.400	4.060	4.240	10,907	+0.00(+0.00%)
Nov 11, 2024	4.240	4.240	3.830	4.240	4,155	+0.19(+4.69%)
Nov 08, 2024	4.250	4.250	3.680	4.050	13,347	-0.03(-0.74%)
Nov 07, 2024	4.330	4.393	3.830	4.080	10,882	-0.08(-1.92%)
Nov 06, 2024	3.794	4.384	3.794	4.160	23,070	+0.40(+10.64%)
Nov 05, 2024	3.990	3.990	3.710	3.760	6,217	-0.16(-3.96%)
Nov 04, 2024	3.840	3.990	3.655	3.915	3,979	+0.08(+2.03%)
Nov 01, 2024	3.870	4.230	3.550	3.837	14,929	-0.01(-0.34%)
Oct 31, 2024	4.240	4.537	3.817	3.850	26,862	-0.36(-8.55%)
Oct 30, 2024	4.320	4.558	4.210	4.210	8,304	-0.04(-0.94%)
Oct 29, 2024	5.022	5.022	4.210	4.250	10,943	-0.72(-14.49%)
Oct 28, 2024	4.910	5.280	4.860	4.970	43,841	+0.27(+5.74%)
Oct 25, 2024	4.480	5.340	4.320	4.700	88,983	+0.39(+9.14%)
Oct 24, 2024	4.230	4.470	3.886	4.306	72,098	+0.30(+7.39%)
Oct 23, 2024	3.470	4.250	3.471	4.010	56,299	+0.41(+11.39%)
Oct 22, 2024	3.400	3.999	3.400	3.600	14,891	+0.15(+4.20%)
Oct 21, 2024	4.080	4.099	3.150	3.455	47,278	-0.50(-12.75%)
Oct 18, 2024	3.150	4.000	3.020	3.960	70,340	+0.78(+24.53%)
Oct 17, 2024	2.780	3.180	2.780	3.180	32,895	+0.40(+14.39%)
Oct 16, 2024	2.780	2.799	2.774	2.780	6,956	-0.04(-1.42%)
Oct 15, 2024	2.810	2.926	2.810	2.820	1,939	+0.06(+2.17%)
Oct 14, 2024	2.900	2.900	2.760	2.760	2,096	-0.05(-1.78%)
Oct 11, 2024	2.810	2.810	2.810	2.810	668	+0.08(+2.93%)
Oct 10, 2024	2.760	2.979	2.730	2.730	2,001	+0.01(+0.47%)
Oct 09, 2024	2.843	2.843	2.717	2.717	1,587	-0.06(-2.26%)
Oct 08, 2024	2.690	2.797	2.680	2.780	2,223	-0.12(-4.14%)
Oct 07, 2024	2.760	2.980	2.680	2.900	16,321	+0.11(+3.94%)
Oct 04, 2024	2.790	2.790	2.710	2.790	2,747	-0.02(-0.71%)
Oct 03, 2024	2.700	2.832	2.700	2.810	695	-0.05(-1.75%)
Oct 02, 2024	2.790	2.970	2.730	2.860	7,059	+0.01(+0.35%)
Oct 01, 2024	2.830	2.850	2.670	2.850	9,471	+0.12(+4.40%)
Sep 30, 2024	2.720	2.790	2.720	2.730	1,751	+0.01(+0.37%)
Sep 27, 2024	2.740	2.760	2.680	2.720	6,516	-0.01(-0.37%)
Sep 26, 2024	2.730	2.830	2.730	2.730	11,360	+0.00(+0.00%)
Sep 25, 2024	2.790	2.800	2.660	2.730	6,367	-0.10(-3.53%)
Sep 24, 2024	2.910	3.055	2.750	2.830	20,183	-0.13(-4.55%)
Sep 23, 2024	2.930	3.000	2.877	2.965	7,312	+0.03(+1.19%)
Sep 20, 2024	2.900	2.930	2.900	2.930	6,784	+0.00(+0.00%)
Sep 19, 2024	2.850	2.930	2.690	2.930	9,122	+0.03(+1.03%)
Sep 18, 2024	2.900	2.900	2.900	2.900	718	-0.00(-0.17%)
Sep 17, 2024	2.800	2.940	2.800	2.905	3,759	+0.02(+0.52%)
Sep 16, 2024	2.760	2.890	2.758	2.890	3,537	+0.10(+3.58%)
Sep 13, 2024	2.650	2.800	2.650	2.790	3,427	+0.01(+0.36%)
Sep 12, 2024	2.690	2.940	2.623	2.780	18,346	-0.08(-2.80%)
Sep 11, 2024	2.810	2.940	2.650	2.860	12,005	+0.10(+3.62%)
Sep 10, 2024	2.930	2.930	2.749	2.760	7,222	-0.09(-2.99%)
Sep 09, 2024	2.850	2.948	2.740	2.845	14,291	+0.06(+2.26%)
Sep 06, 2024	2.860	2.860	2.650	2.782	4,092	-0.08(-2.73%)
Sep 04, 2024				2.860	476	+0.15(+5.54%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Arcadia Biosciences Inc (NQ: RKDA )

Historical Prices