Arcadia Biosciences Inc (NQ: RKDA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	4.520	4.720	4.520	4.590	13,350	+0.13(+2.91%)
May 30, 2023	4.250	4.540	4.240	4.460	12,378	+0.22(+5.19%)
May 26, 2023	4.250	4.310	4.180	4.240	12,875	+0.03(+0.71%)
May 25, 2023	4.350	4.560	4.200	4.210	18,986	-0.34(-7.55%)
May 24, 2023	4.710	4.720	4.440	4.554	15,356	-0.08(-1.64%)
May 23, 2023	4.700	4.827	4.620	4.630	13,883	-0.03(-0.64%)
May 22, 2023	4.610	4.850	4.610	4.660	9,027	+0.03(+0.67%)
May 19, 2023	4.510	5.083	4.500	4.629	13,006	+0.04(+0.96%)
May 18, 2023	4.650	4.720	4.440	4.585	23,825	-0.09(-2.03%)
May 17, 2023	4.800	4.870	4.650	4.680	26,203	-0.12(-2.50%)
May 16, 2023	4.940	5.520	4.639	4.800	112,678	-0.12(-2.44%)
May 15, 2023	5.150	5.173	4.840	4.920	29,612	-0.23(-4.47%)
May 12, 2023	6.000	6.000	5.023	5.150	72,478	-0.88(-14.59%)
May 11, 2023	6.490	6.500	5.914	6.030	114,106	+0.00(+0.00%)
May 10, 2023	6.360	6.360	5.860	6.030	24,131	-0.18(-2.90%)
May 09, 2023	6.200	6.410	6.020	6.210	46,825	-0.20(-3.12%)
May 08, 2023	7.250	7.300	6.270	6.410	118,321	+0.09(+1.42%)
May 05, 2023	6.120	6.390	6.050	6.320	64,826	+0.42(+7.12%)
May 04, 2023	5.740	5.920	5.610	5.900	19,690	+0.08(+1.37%)
May 03, 2023	6.190	6.809	5.725	5.820	223,841	-0.38(-6.13%)
May 02, 2023	6.190	6.970	5.790	6.200	201,599	+0.18(+2.99%)

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.