Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadia Biosciences Inc (NQ: RKDA )

3.050 -0.220 (-6.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2019 95.20 95.20 86.00 87.60 2,849 -3.20(-3.52%)
Jul 30, 2019 97.20 99.71 86.80 90.80 7,875 -16.00(-14.98%)
Jul 29, 2019 110.40 112.80 96.80 106.80 7,602 -3.20(-2.91%)
Jul 26, 2019 111.60 115.60 109.60 110.00 4,495 -1.60(-1.43%)
Jul 25, 2019 110.40 114.00 109.20 111.60 1,039 +0.80(+0.72%)
Jul 24, 2019 112.80 114.80 108.00 110.80 3,712 -1.82(-1.61%)
Jul 23, 2019 116.58 118.00 109.60 112.62 2,641 -2.98(-2.58%)
Jul 22, 2019 121.60 121.60 113.20 115.60 3,741 -5.20(-4.30%)
Jul 19, 2019 120.80 122.61 118.40 120.80 735 +1.20(+1.00%)
Jul 18, 2019 124.00 126.40 118.40 119.60 2,088 -2.00(-1.64%)
Jul 17, 2019 126.00 126.00 121.60 121.60 1,323 -4.00(-3.18%)
Jul 16, 2019 126.80 133.20 124.00 125.60 3,276 -1.20(-0.95%)
Jul 15, 2019 124.80 126.80 121.64 126.80 431 +2.40(+1.93%)
Jul 12, 2019 129.20 130.40 124.00 124.40 1,930 -4.20(-3.27%)
Jul 11, 2019 122.40 134.40 120.40 128.60 4,125 +7.00(+5.76%)
Jul 10, 2019 121.20 124.40 118.40 121.60 1,975 +0.80(+0.66%)
Jul 09, 2019 120.00 122.80 119.60 120.80 544 +0.40(+0.33%)
Jul 08, 2019 123.60 125.60 116.90 120.40 3,053 -3.60(-2.90%)
Jul 05, 2019 126.80 131.20 122.80 124.00 1,797 -2.00(-1.59%)
Jul 03, 2019 124.40 128.17 122.80 126.00 3,635 +3.20(+2.61%)
Jul 02, 2019 125.20 127.60 122.80 122.80 1,988 -2.40(-1.92%)
Jul 01, 2019 128.40 128.40 124.00 125.20 1,323 +2.40(+1.95%)
Jun 28, 2019 128.40 131.56 121.20 122.80 2,262 -4.40(-3.46%)
Jun 27, 2019 124.00 131.60 122.99 127.20 2,697 +2.40(+1.92%)
Jun 26, 2019 129.20 132.00 124.00 124.80 7,153 -3.60(-2.80%)
Jun 25, 2019 134.40 138.00 123.60 128.40 3,413 -5.60(-4.18%)
Jun 24, 2019 142.80 146.80 132.00 134.00 4,345 -10.00(-6.94%)
Jun 21, 2019 148.00 149.60 142.00 144.00 2,997 -5.20(-3.49%)
Jun 20, 2019 153.60 154.00 148.40 149.20 1,324 -4.00(-2.61%)
Jun 19, 2019 156.00 156.00 147.60 153.20 2,166 -0.40(-0.26%)
Jun 18, 2019 145.60 155.20 142.00 153.60 4,503 +8.00(+5.49%)
Jun 17, 2019 142.40 150.40 141.68 145.60 3,405 -0.80(-0.55%)
Jun 14, 2019 158.00 158.40 142.90 146.40 8,252 -14.80(-9.18%)
Jun 13, 2019 165.60 166.00 152.40 161.20 29,074 -75.20(-31.81%)
Jun 12, 2019 202.00 258.80 199.60 236.40 25,039 +40.00(+20.37%)
Jun 11, 2019 199.20 204.40 196.00 196.40 439 -2.80(-1.41%)
Jun 10, 2019 198.00 205.60 197.42 199.20 778 +0.00(+0.00%)
Jun 07, 2019 201.20 206.00 194.43 199.20 955 +0.80(+0.40%)
Jun 06, 2019 199.20 206.40 196.40 198.40 322 +2.00(+1.02%)
Jun 05, 2019 198.00 207.60 196.40 196.40 840 -1.60(-0.81%)
Jun 04, 2019 205.20 216.00 196.40 198.00 918 -3.60(-1.79%)
Jun 03, 2019 204.40 216.80 200.40 201.60 897 -4.40(-2.14%)
May 31, 2019 200.40 208.00 194.00 206.00 505 +5.20(+2.59%)
May 30, 2019 200.40 218.00 200.40 200.80 597 -3.60(-1.76%)
May 29, 2019 207.60 215.20 200.40 204.40 335 -3.60(-1.73%)
May 28, 2019 207.60 229.60 203.20 208.00 738 +0.00(+0.00%)
May 24, 2019 203.60 218.00 202.00 208.00 950 +4.40(+2.16%)
May 23, 2019 194.00 205.60 192.80 203.60 1,003 +9.60(+4.95%)
May 22, 2019 195.37 209.32 194.00 194.00 1,843 +0.00(+0.00%)
May 21, 2019 193.20 202.00 186.69 194.00 849 +4.40(+2.32%)
May 20, 2019 189.20 193.60 183.60 189.60 878 +0.40(+0.21%)
May 17, 2019 196.00 197.60 184.40 189.20 1,315 -8.80(-4.44%)
May 16, 2019 198.00 206.40 194.40 198.00 806 +0.00(+0.00%)
May 15, 2019 191.60 205.20 190.00 198.00 1,211 +0.80(+0.41%)
May 14, 2019 200.00 210.40 190.40 197.20 1,310 -2.80(-1.40%)
May 13, 2019 206.00 216.00 189.20 200.00 1,960 -4.00(-1.96%)
May 10, 2019 201.60 226.80 201.20 204.00 702 -0.80(-0.39%)
May 09, 2019 210.00 214.00 187.20 204.80 5,432 -31.20(-13.22%)
May 08, 2019 228.80 239.20 228.80 236.00 1,456 +7.60(+3.33%)
May 07, 2019 234.00 238.40 224.80 228.40 1,078 -5.60(-2.39%)
May 06, 2019 236.40 239.20 232.00 234.00 1,239 -3.60(-1.52%)
May 03, 2019 240.00 251.60 234.40 237.60 4,202 +0.80(+0.34%)
May 02, 2019 246.80 259.20 230.40 236.80 5,354 -2.00(-0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.