Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Arcadia Biosciences Inc (NQ: RKDA )

2.830 +0.020 (+0.70%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.840 2.840 2.810 2.830 1,782 +0.02(+0.70%)
Aug 22, 2024 2.740 2.810 2.670 2.810 1,633 +0.11(+4.07%)
Aug 21, 2024 2.580 2.700 2.580 2.700 2,357 +0.04(+1.47%)
Aug 20, 2024 2.780 2.780 2.540 2.661 3,020 -0.05(-1.81%)
Aug 19, 2024 2.640 2.780 2.538 2.710 9,357 +0.06(+2.29%)
Aug 16, 2024 2.690 2.690 2.600 2.649 2,228 -0.12(-4.35%)
Aug 15, 2024 2.800 3.010 2.670 2.770 4,283 +0.11(+4.14%)
Aug 14, 2024 2.980 2.980 2.510 2.660 10,832 -0.33(-11.04%)
Aug 13, 2024 2.890 3.190 2.890 2.990 10,928 +0.07(+2.40%)
Aug 12, 2024 2.740 2.920 2.560 2.920 2,915 +0.26(+9.77%)
Aug 09, 2024 2.690 2.690 2.510 2.660 2,707 -0.00(-0.04%)
Aug 08, 2024 2.596 2.710 2.500 2.661 8,207 +0.04(+1.57%)
Aug 07, 2024 2.610 2.690 2.530 2.620 2,393 +0.03(+1.12%)
Aug 06, 2024 2.600 2.635 2.510 2.591 2,313 -0.01(-0.34%)
Aug 05, 2024 2.600 2.650 2.590 2.600 4,450 -0.08(-2.99%)
Aug 02, 2024 2.850 2.930 2.680 2.680 5,546 -0.25(-8.53%)
Aug 01, 2024 2.760 3.000 2.760 2.930 3,754 +0.16(+5.78%)
Jul 31, 2024 2.620 2.770 2.600 2.770 1,523 +0.15(+5.79%)
Jul 30, 2024 2.580 2.710 2.400 2.618 30,345 -0.05(-1.72%)
Jul 29, 2024 2.670 2.687 2.531 2.664 21,764 +0.00(+0.16%)
Jul 26, 2024 2.800 3.039 2.570 2.660 21,114 -0.20(-6.99%)
Jul 25, 2024 2.960 2.990 2.860 2.860 7,187 -0.07(-2.39%)
Jul 24, 2024 3.060 3.080 2.930 2.930 3,269 -0.09(-2.98%)
Jul 23, 2024 3.140 3.140 3.010 3.020 7,010 -0.06(-1.79%)
Jul 22, 2024 3.140 3.140 3.000 3.075 1,646 +0.08(+2.50%)
Jul 19, 2024 2.950 3.149 2.950 3.000 5,638 -0.08(-2.60%)
Jul 18, 2024 3.070 3.160 2.971 3.080 12,698 +0.01(+0.47%)
Jul 17, 2024 3.085 3.220 2.980 3.066 35,932 +0.07(+2.19%)
Jul 16, 2024 3.140 3.140 2.980 3.000 4,316 -0.06(-1.80%)
Jul 15, 2024 3.230 3.230 3.020 3.055 2,537 -0.17(-5.42%)
Jul 12, 2024 3.230 3.230 2.993 3.230 980 +0.05(+1.45%)
Jul 11, 2024 3.240 3.240 2.962 3.184 6,013 +0.13(+4.38%)
Jul 10, 2024 3.240 3.240 2.970 3.050 16,886 -0.12(-3.94%)
Jul 09, 2024 2.960 3.240 2.958 3.175 28,777 +0.22(+7.63%)
Jul 08, 2024 2.950 3.000 2.950 2.950 2,916 -0.07(-2.30%)
Jul 05, 2024 2.950 3.020 2.950 3.019 6,420 +0.02(+0.65%)
Jul 03, 2024 3.020 3.100 3.000 3.000 1,480 -0.02(-0.66%)
Jul 02, 2024 3.020 3.183 2.990 3.020 5,226 -0.08(-2.58%)
Jul 01, 2024 3.100 3.220 3.020 3.100 4,689 -0.05(-1.59%)
Jun 28, 2024 3.200 3.200 3.150 3.150 774 +0.03(+1.12%)
Jun 27, 2024 3.183 3.240 3.030 3.115 11,921 -0.10(-3.26%)
Jun 26, 2024 3.150 3.250 3.150 3.220 6,350 +0.07(+2.22%)
Jun 25, 2024 3.150 3.150 3.100 3.150 1,963 -0.10(-3.08%)
Jun 24, 2024 2.950 3.320 2.950 3.250 46,039 +0.23(+7.62%)
Jun 21, 2024 2.990 3.136 2.950 3.020 15,832 +0.01(+0.33%)
Jun 20, 2024 3.050 3.160 2.990 3.010 13,620 -0.04(-1.31%)
Jun 18, 2024 3.150 3.150 3.050 3.050 6,409 -0.11(-3.48%)
Jun 17, 2024 3.240 3.240 3.150 3.160 8,901 -0.01(-0.26%)
Jun 14, 2024 3.010 3.190 2.950 3.168 3,934 +0.05(+1.54%)
Jun 13, 2024 3.189 3.189 2.995 3.120 1,212 +0.19(+6.58%)
Jun 12, 2024 2.930 2.927 2.927 2.927 761 +0.04(+1.22%)
Jun 11, 2024 2.990 2.990 2.892 2.892 1,399 +0.04(+1.47%)
Jun 10, 2024 3.000 3.110 2.760 2.850 8,045 -0.08(-2.84%)
Jun 07, 2024 2.820 3.089 2.820 2.933 3,965 -0.06(-1.90%)
Jun 06, 2024 3.000 3.120 2.890 2.990 4,363 +0.08(+2.83%)
Jun 05, 2024 2.762 3.120 2.762 2.908 12,301 -0.04(-1.26%)
Jun 04, 2024 2.935 3.020 2.935 2.945 2,556 +0.06(+2.25%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.