Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcadia Biosciences Inc
(NQ:
RKDA
)
3.240
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
544.00
580.00
495.60
496.40
5,374
-52.00(-9.48%)
Apr 27, 2018
510.80
566.80
510.40
548.40
4,405
+32.00(+6.20%)
Apr 26, 2018
634.00
640.36
514.80
516.40
9,940
-127.60(-19.81%)
Apr 25, 2018
640.00
668.76
630.00
644.00
2,201
+4.00(+0.62%)
Apr 24, 2018
736.00
736.00
632.04
640.00
10,667
-154.00(-19.40%)
Apr 23, 2018
974.80
995.81
772.00
794.00
5,256
-178.80(-18.38%)
Apr 20, 2018
940.00
996.00
933.20
972.80
1,376
+20.00(+2.10%)
Apr 19, 2018
1000
1035
928.00
952.80
1,847
-76.00(-7.39%)
Apr 18, 2018
1056
1079
963.20
1029
2,096
-24.00(-2.28%)
Apr 17, 2018
1146
1156
1035
1053
5,106
+4.00(+0.38%)
Apr 16, 2018
1058
1095
1000
1049
2,302
-9.20(-0.87%)
Apr 13, 2018
1254
1254
1012
1058
7,955
-182.00(-14.68%)
Apr 12, 2018
984.00
1291
922.80
1240
13,163
+239.60(+23.95%)
Apr 11, 2018
891.20
1014
891.20
1000
2,931
+89.20(+9.79%)
Apr 10, 2018
906.00
945.57
892.00
911.20
2,078
+0.80(+0.09%)
Apr 09, 2018
967.20
968.00
910.00
910.40
1,954
-63.20(-6.49%)
Apr 06, 2018
990.40
1026
946.99
973.60
2,898
-22.40(-2.25%)
Apr 05, 2018
921.20
1032
902.00
996.00
4,807
+75.60(+8.21%)
Apr 04, 2018
886.00
979.56
886.00
920.40
6,988
+34.00(+3.84%)
Apr 03, 2018
884.00
969.20
880.40
886.40
5,704
-16.00(-1.77%)
Apr 02, 2018
964.40
1096
868.05
902.40
7,643
-58.00(-6.04%)
Mar 29, 2018
960.40
960.40
960.40
0
+54.40(+6.00%)
Mar 28, 2018
1033
1080
900.40
906.00
5,057
-154.40(-14.56%)
Mar 27, 2018
1037
1148
905.60
1060
14,054
+11.20(+1.07%)
Mar 26, 2018
1280
1280
1050
1049
6,842
-169.60(-13.92%)
Mar 23, 2018
1318
1400
1200
1219
5,377
-82.00(-6.30%)
Mar 22, 2018
1306
1480
1277
1301
12,019
-74.80(-5.44%)
Mar 21, 2018
1504
1520
1365
1376
11,415
-168.80(-10.93%)
Mar 20, 2018
1820
1827
1540
1544
12,599
-283.20(-15.50%)
Mar 19, 2018
1981
2142
1554
1828
60,149
+151.20(+9.02%)
Mar 16, 2018
1524
1707
1421
1676
30,867
-23.20(-1.37%)
Mar 15, 2018
2320
2662
1414
1700
144,420
-220.00(-11.46%)
Mar 14, 2018
742.00
2200
740.00
1920
346,513
+1452.80(+311.23%)
Mar 13, 2018
597.20
619.20
446.80
466.80
13,501
-45.20(-8.83%)
Mar 12, 2018
414.00
755.20
402.00
512.00
88,394
+96.00(+23.08%)
Mar 09, 2018
256.00
464.00
240.80
416.00
23,730
+164.80(+65.61%)
Mar 08, 2018
229.20
261.20
225.00
251.20
1,984
+24.00(+10.56%)
Mar 07, 2018
221.18
241.60
221.18
227.20
771
-8.00(-3.40%)
Mar 06, 2018
223.20
245.60
208.00
235.20
2,518
+12.80(+5.76%)
Mar 05, 2018
211.20
238.70
200.44
222.40
3,973
+11.20(+5.30%)
Mar 02, 2018
186.40
228.40
181.60
211.20
2,963
+20.40(+10.69%)
Mar 01, 2018
182.40
206.00
174.00
190.80
2,530
+13.20(+7.43%)
Feb 28, 2018
200.80
205.96
177.60
177.60
1,430
-24.40(-12.08%)
Feb 27, 2018
202.40
300.00
197.60
202.00
33,166
+0.80(+0.40%)
Feb 26, 2018
185.20
204.00
171.20
201.20
725
+18.00(+9.83%)
Feb 23, 2018
184.45
185.20
182.40
183.20
90
-0.80(-0.43%)
Feb 22, 2018
193.60
193.60
184.00
184.00
70
-0.40(-0.22%)
Feb 21, 2018
202.00
206.80
184.40
184.40
244
-18.00(-8.89%)
Feb 20, 2018
200.00
206.40
200.00
202.40
42
-0.40(-0.20%)
Feb 16, 2018
202.80
202.80
202.80
0
-4.00(-1.93%)
Feb 15, 2018
193.04
206.80
193.04
206.80
193
+4.58(+2.26%)
Feb 14, 2018
178.97
208.00
178.97
202.22
418
+24.22(+13.61%)
Feb 13, 2018
174.00
183.20
163.95
178.00
400
+3.60(+2.06%)
Feb 12, 2018
178.60
178.60
172.36
174.40
207
-0.40(-0.23%)
Feb 09, 2018
178.00
188.00
172.00
174.80
720
-3.20(-1.80%)
Feb 08, 2018
192.00
192.00
172.80
178.00
450
-14.00(-7.29%)
Feb 07, 2018
185.20
196.00
185.20
192.00
747
+5.20(+2.78%)
Feb 06, 2018
192.00
198.55
172.40
186.80
794
-8.58(-4.39%)
Feb 05, 2018
205.20
205.35
205.20
195.38
523
-12.22(-5.89%)
Feb 02, 2018
216.80
221.20
204.80
207.60
852
-11.60(-5.29%)
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
.