FinancialContent is the trusted provider of stock market information to the media industry.
Arcadia Bio (NQ: RKDA)
4.830 USD  -0.240 (-4.73%)
Official Closing Price  /  Updated: 5:53 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2019 5.090 5.120 4.810 5.070 377,974 +0.01(+0.20%)
Oct 18, 2019 5.120 5.190 4.905 5.060 385,000 -0.11(-2.13%)
Oct 17, 2019 5.110 5.170 4.860 5.170 538,934 +0.09(+1.77%)
Oct 16, 2019 5.270 5.470 5.040 5.080 866,268 -0.26(-4.87%)
Oct 15, 2019 5.620 5.880 5.090 5.340 2,612,744 -0.09(-1.66%)
Oct 14, 2019 4.420 5.700 4.400 5.430 1,644,897 +1.08(+24.83%)
Oct 11, 2019 4.120 4.450 4.080 4.350 288,700 +0.24(+5.84%)
Oct 10, 2019 4.350 4.400 4.020 4.110 268,121 -0.19(-4.42%)
Oct 09, 2019 4.600 4.640 4.300 4.300 171,410 -0.29(-6.32%)
Oct 08, 2019 4.550 4.670 4.500 4.590 166,449 +0.02(+0.44%)
Oct 07, 2019 4.720 4.720 4.450 4.570 199,884 -0.14(-2.97%)
Oct 04, 2019 4.750 4.770 4.480 4.710 338,300 -0.08(-1.67%)
Oct 03, 2019 4.800 4.960 4.570 4.790 424,752 +0.08(+1.70%)
Oct 02, 2019 4.350 4.760 4.290 4.710 454,485 +0.32(+7.29%)
Oct 01, 2019 4.660 4.810 4.380 4.390 314,668 -0.29(-6.20%)
Sep 30, 2019 5.080 5.080 4.640 4.680 369,555 -0.40(-7.87%)
Sep 27, 2019 5.140 5.300 5.050 5.080 405,500 -0.07(-1.36%)
Sep 26, 2019 5.160 5.340 4.950 5.150 539,073 -0.05(-0.96%)
Sep 25, 2019 5.000 5.290 4.810 5.200 665,426 +0.17(+3.38%)
Sep 24, 2019 5.300 5.490 4.920 5.030 829,858 -0.32(-5.98%)
Sep 23, 2019 5.550 5.620 5.130 5.350 1,118,682 +0.05(+0.94%)
Sep 20, 2019 5.520 5.540 5.250 5.300 599,200 -0.25(-4.50%)
Sep 19, 2019 5.700 5.740 5.440 5.550 592,522 -0.15(-2.63%)
Sep 18, 2019 5.760 5.850 5.520 5.700 634,941 -0.07(-1.21%)
Sep 17, 2019 6.000 6.030 5.730 5.770 905,476 -0.22(-3.67%)
Sep 16, 2019 5.850 6.150 5.720 5.990 893,018 +0.23(+3.99%)
Sep 13, 2019 5.710 5.920 5.600 5.760 655,300 +0.08(+1.41%)
Sep 12, 2019 6.260 6.380 5.570 5.680 1,316,660 -0.62(-9.84%)
Sep 11, 2019 6.590 6.680 6.130 6.300 1,245,938 -0.04(-0.63%)
Sep 10, 2019 6.360 6.750 6.150 6.340 949,264 -0.06(-0.94%)
Sep 09, 2019 6.430 6.740 6.250 6.400 708,883 -0.14(-2.14%)
Sep 06, 2019 6.990 7.200 6.520 6.540 1,955,200 -0.98(-13.03%)
Sep 05, 2019 8.120 8.250 7.390 7.520 1,591,843 -0.47(-5.88%)
Sep 04, 2019 8.200 8.380 7.830 7.990 1,166,696 -0.02(-0.25%)
Sep 03, 2019 7.430 8.340 7.390 8.010 1,519,269 +0.36(+4.71%)
Aug 30, 2019 7.680 7.907 7.350 7.650 975,500 -0.13(-1.67%)
Aug 29, 2019 7.800 8.300 7.620 7.780 1,322,803 +0.07(+0.91%)
Aug 28, 2019 7.100 8.420 6.800 7.710 4,025,989 +0.08(+1.05%)
Aug 27, 2019 9.500 9.650 7.500 7.630 4,719,549 -2.22(-22.54%)
Aug 26, 2019 7.930 10.20 7.560 9.850 22,774,799 +3.38(+52.24%)
Aug 23, 2019 6.440 6.870 6.260 6.470 1,077,000 -0.10(-1.52%)
Aug 22, 2019 6.360 7.190 6.300 6.570 2,549,079 -0.39(-5.60%)
Aug 21, 2019 5.580 7.220 5.580 6.960 3,325,832 +1.41(+25.41%)
Aug 20, 2019 6.000 6.210 5.520 5.550 1,717,813 -0.54(-8.87%)
Aug 19, 2019 6.380 6.950 6.030 6.090 1,981,505 -0.55(-8.28%)
Aug 16, 2019 8.040 8.500 6.580 6.640 4,253,700 -1.50(-18.43%)
Aug 15, 2019 8.500 9.150 7.650 8.140 13,166,834 +1.09(+15.46%)
Aug 14, 2019 5.320 7.300 5.220 7.050 10,504,629 +0.96(+15.76%)
Aug 13, 2019 7.230 7.340 5.150 6.090 14,199,164 -0.84(-12.12%)
Aug 12, 2019 6.000 7.350 5.750 6.930 38,617,341 +2.42(+53.66%)
Aug 09, 2019 3.220 4.970 2.700 4.510 56,732,700 +2.50(+124.38%)
Aug 08, 2019 2.090 2.130 2.000 2.010 71,381 -0.08(-3.83%)
Aug 07, 2019 2.040 2.140 1.910 2.090 155,355 +0.14(+7.18%)
Aug 06, 2019 2.050 2.170 1.860 1.950 412,886 +0.03(+1.56%)
Aug 05, 2019 2.060 2.090 1.820 1.920 146,869 -0.10(-4.95%)
Aug 02, 2019 2.030 2.080 1.950 2.020 103,300 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.