Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadia Biosciences Inc (NQ: RKDA )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 2.340 2.430 2.340 2.390 4,329 -0.05(-2.05%)
Jan 30, 2024 2.400 2.530 2.360 2.440 22,384 +0.01(+0.41%)
Jan 29, 2024 2.460 2.515 2.399 2.430 10,771 -0.11(-4.34%)
Jan 26, 2024 2.540 2.660 2.540 2.540 9,233 -0.02(-0.77%)
Jan 25, 2024 2.460 2.560 2.460 2.560 1,290 +0.06(+2.40%)
Jan 24, 2024 2.550 2.550 2.400 2.500 18,428 +0.04(+1.62%)
Jan 23, 2024 2.570 2.570 2.450 2.460 7,165 -0.08(-3.15%)
Jan 22, 2024 2.520 2.540 2.400 2.540 5,453 +0.00(+0.00%)
Jan 19, 2024 2.457 2.590 2.400 2.540 10,970 -0.09(-3.42%)
Jan 18, 2024 2.510 2.750 2.330 2.630 19,773 +0.07(+2.73%)
Jan 17, 2024 2.640 2.640 2.500 2.560 12,954 +0.00(+0.00%)
Jan 16, 2024 2.590 2.750 2.507 2.560 13,476 -0.09(-3.40%)
Jan 12, 2024 2.740 2.840 2.630 2.650 17,080 -0.11(-3.99%)
Jan 11, 2024 2.710 2.800 2.550 2.760 26,857 -0.03(-1.07%)
Jan 10, 2024 2.770 2.840 2.700 2.790 23,560 +0.05(+1.82%)
Jan 09, 2024 2.770 2.840 2.740 2.740 7,543 +0.03(+1.11%)
Jan 08, 2024 2.810 2.829 2.701 2.710 6,624 +0.00(+0.00%)
Jan 05, 2024 2.700 2.838 2.700 2.710 17,602 +0.01(+0.37%)
Jan 04, 2024 2.890 2.950 2.680 2.700 33,108 -0.15(-5.26%)
Jan 03, 2024 2.900 2.924 2.725 2.850 21,690 -0.06(-2.06%)
Jan 02, 2024 3.030 3.110 2.670 2.910 71,739 -0.22(-7.03%)
Dec 29, 2023 3.280 3.350 2.940 3.130 102,985 -0.27(-7.94%)
Dec 28, 2023 2.840 3.930 2.840 3.400 737,640 +0.55(+19.30%)
Dec 27, 2023 2.940 2.940 2.834 2.850 15,112 -0.09(-3.01%)
Dec 26, 2023 2.880 2.970 2.700 2.938 21,778 -0.01(-0.40%)
Dec 22, 2023 2.990 2.990 2.870 2.950 13,991 -0.10(-3.28%)
Dec 21, 2023 3.010 3.090 2.851 3.050 20,001 +0.12(+4.10%)
Dec 20, 2023 2.990 3.020 2.750 2.930 7,925 +0.08(+2.99%)
Dec 19, 2023 2.967 2.967 2.780 2.845 6,364 -0.07(-2.57%)
Dec 18, 2023 2.933 2.953 2.920 2.920 2,067 -0.00(-0.00%)
Dec 15, 2023 3.010 3.010 2.920 2.920 3,114 -0.16(-5.19%)
Dec 14, 2023 3.020 3.098 2.870 3.080 22,383 +0.15(+5.12%)
Dec 13, 2023 2.930 3.000 2.870 2.930 9,389 -0.07(-2.29%)
Dec 12, 2023 2.950 3.040 2.735 2.999 27,507 +0.14(+4.78%)
Dec 11, 2023 3.180 3.180 2.800 2.862 57,617 -0.39(-11.94%)
Dec 08, 2023 3.160 3.440 3.070 3.250 43,820 -0.15(-4.41%)
Dec 07, 2023 2.980 3.739 2.820 3.400 357,677 +0.47(+15.85%)
Dec 06, 2023 2.850 2.950 2.753 2.935 4,819 +0.05(+1.90%)
Dec 05, 2023 2.920 2.970 2.880 2.880 3,145 -0.02(-0.66%)
Dec 04, 2023 2.790 2.930 2.760 2.899 11,076 +0.02(+0.62%)
Dec 01, 2023 2.900 2.950 2.750 2.881 21,927 -0.02(-0.65%)
Nov 30, 2023 3.000 3.200 2.750 2.900 97,532 +0.25(+9.43%)
Nov 29, 2023 2.910 2.910 2.600 2.650 20,991 -0.30(-10.17%)
Nov 28, 2023 3.010 3.050 2.850 2.950 7,872 -0.06(-1.99%)
Nov 27, 2023 3.000 3.140 3.000 3.010 6,074 -0.03(-0.92%)
Nov 24, 2023 2.970 3.045 2.970 3.038 9,967 +0.06(+2.15%)
Nov 22, 2023 2.980 3.080 2.851 2.974 6,183 -0.03(-0.86%)
Nov 21, 2023 2.930 3.210 2.930 3.000 1,413 -0.15(-4.91%)
Nov 20, 2023 3.180 3.232 3.100 3.155 3,211 +0.15(+4.82%)
Nov 17, 2023 3.000 3.250 2.900 3.010 31,607 -0.02(-0.72%)
Nov 16, 2023 3.000 3.100 3.000 3.032 8,141 -0.05(-1.57%)
Nov 15, 2023 3.195 3.300 3.050 3.080 10,303 -0.13(-4.05%)
Nov 14, 2023 3.136 3.250 3.126 3.210 11,359 +0.14(+4.56%)
Nov 13, 2023 3.050 3.300 3.050 3.070 12,572 -0.07(-2.15%)
Nov 10, 2023 3.350 3.350 3.050 3.138 6,179 -0.11(-3.46%)
Nov 09, 2023 3.365 3.365 3.250 3.250 1,962 -0.10(-2.99%)
Nov 08, 2023 3.340 3.578 3.330 3.350 4,576 +0.02(+0.54%)
Nov 07, 2023 3.380 3.380 3.220 3.332 6,378 -0.04(-1.12%)
Nov 06, 2023 3.370 3.720 3.360 3.370 4,163 -0.08(-2.32%)
Nov 03, 2023 3.410 3.570 3.320 3.450 7,217 +0.14(+4.23%)
Nov 02, 2023 3.230 3.440 3.230 3.310 3,551 +0.06(+1.85%)
Nov 01, 2023 3.440 3.440 3.250 3.250 1,200 -0.18(-5.20%)
Oct 31, 2023 3.370 3.428 3.360 3.428 6,538 -0.00(-0.05%)
Oct 30, 2023 3.450 3.545 3.360 3.430 7,692 -0.12(-3.38%)
Oct 27, 2023 3.820 3.820 3.410 3.550 13,929 -0.34(-8.74%)
Oct 26, 2023 3.390 3.890 3.390 3.890 47,336 +0.47(+13.85%)
Oct 25, 2023 3.300 3.491 3.270 3.417 24,332 +0.17(+5.13%)
Oct 24, 2023 3.150 3.270 3.130 3.250 21,993 +0.05(+1.56%)
Oct 23, 2023 3.240 3.350 3.180 3.200 11,649 +0.03(+0.95%)
Oct 20, 2023 3.180 3.249 3.150 3.170 4,310 -0.11(-3.35%)
Oct 19, 2023 3.240 3.365 3.160 3.280 3,676 -0.03(-0.91%)
Oct 18, 2023 3.310 3.470 3.168 3.310 12,120 +0.15(+4.75%)
Oct 17, 2023 3.230 3.528 3.120 3.160 43,517 -0.01(-0.32%)
Oct 16, 2023 3.070 3.207 3.060 3.170 2,862 +0.03(+0.96%)
Oct 13, 2023 3.120 3.220 3.100 3.140 16,044 +0.04(+1.13%)
Oct 12, 2023 3.090 3.105 3.020 3.105 756 +0.07(+2.41%)
Oct 11, 2023 3.220 3.220 2.980 3.032 6,630 -0.08(-2.51%)
Oct 10, 2023 3.130 3.130 3.070 3.110 2,387 +0.05(+1.63%)
Oct 09, 2023 3.000 3.060 2.970 3.060 4,158 +0.01(+0.32%)
Oct 06, 2023 3.100 3.120 2.923 3.050 16,316 -0.07(-2.24%)
Oct 05, 2023 3.100 3.250 3.100 3.120 3,678 -0.07(-2.19%)
Oct 04, 2023 3.160 3.305 3.130 3.190 4,157 -0.01(-0.31%)
Oct 03, 2023 3.280 3.280 3.100 3.200 21,644 -0.15(-4.48%)
Oct 02, 2023 3.460 3.460 3.260 3.350 8,318 +0.00(+0.00%)
Sep 29, 2023 3.440 3.440 3.300 3.350 7,090 -0.09(-2.62%)
Sep 28, 2023 3.370 3.470 3.250 3.440 16,068 +0.03(+0.88%)
Sep 27, 2023 3.950 3.970 3.370 3.410 64,571 -0.65(-16.01%)
Sep 26, 2023 3.290 4.190 3.280 4.060 173,999 +0.65(+19.06%)
Sep 25, 2023 3.250 3.420 3.340 3.410 3,745 +0.16(+4.93%)
Sep 22, 2023 3.180 3.255 3.100 3.250 9,124 +0.06(+1.88%)
Sep 21, 2023 3.350 3.360 3.150 3.190 13,350 -0.17(-5.06%)
Sep 20, 2023 3.520 3.592 3.350 3.360 3,181 -0.10(-2.75%)
Sep 19, 2023 3.520 3.520 3.350 3.455 13,724 -0.08(-2.40%)
Sep 18, 2023 3.590 3.610 3.410 3.540 3,118 -0.13(-3.54%)
Sep 15, 2023 3.860 3.860 3.400 3.670 18,679 -0.19(-4.92%)
Sep 14, 2023 3.750 3.900 3.680 3.860 4,192 +0.01(+0.23%)
Sep 13, 2023 3.800 3.990 3.755 3.851 2,562 +0.05(+1.34%)
Sep 12, 2023 3.780 3.900 3.760 3.800 4,375 +0.00(+0.00%)
Sep 11, 2023 4.200 4.200 3.800 3.800 9,010 -0.28(-6.86%)
Sep 08, 2023 4.250 4.250 3.860 4.080 14,376 -0.24(-5.56%)
Sep 07, 2023 4.000 4.320 3.874 4.320 24,600 +0.32(+8.00%)
Sep 06, 2023 3.990 4.000 3.899 4.000 7,645 +0.10(+2.56%)
Sep 05, 2023 4.070 4.220 3.760 3.900 10,784 -0.06(-1.52%)
Sep 01, 2023 3.570 4.790 3.570 3.960 211,564 +0.46(+13.14%)
Aug 31, 2023 3.640 3.730 3.460 3.500 4,791 -0.02(-0.57%)
Aug 30, 2023 3.610 3.675 3.520 3.520 3,492 +0.02(+0.57%)
Aug 29, 2023 3.630 3.630 3.500 3.500 3,754 -0.12(-3.29%)
Aug 28, 2023 3.590 3.814 3.589 3.619 2,306 +0.02(+0.52%)
Aug 25, 2023 3.590 3.600 3.500 3.600 2,295 +0.07(+1.98%)
Aug 24, 2023 3.750 3.770 3.520 3.530 3,095 -0.22(-5.78%)
Aug 23, 2023 3.650 3.842 3.622 3.747 1,951 +0.15(+4.07%)
Aug 22, 2023 3.700 3.700 3.600 3.600 3,241 -0.10(-2.70%)
Aug 21, 2023 3.810 3.829 3.700 3.700 2,318 -0.13(-3.39%)
Aug 18, 2023 3.790 4.060 3.670 3.830 11,338 -0.04(-1.03%)
Aug 17, 2023 4.210 4.210 3.790 3.870 17,686 -0.40(-9.31%)
Aug 16, 2023 4.430 4.500 4.267 4.267 3,842 -0.01(-0.30%)
Aug 15, 2023 4.375 4.380 4.211 4.280 4,367 +0.07(+1.66%)
Aug 14, 2023 4.350 4.550 4.200 4.210 8,814 -0.09(-2.09%)
Aug 11, 2023 4.620 4.620 4.300 4.300 9,531 -0.12(-2.71%)
Aug 10, 2023 4.500 4.710 4.410 4.420 8,703 +0.02(+0.45%)
Aug 09, 2023 4.510 4.720 4.220 4.400 7,088 -0.21(-4.56%)
Aug 08, 2023 4.610 4.620 4.430 4.610 8,221 -0.07(-1.50%)
Aug 07, 2023 4.590 4.870 4.540 4.680 22,921 +0.02(+0.43%)
Aug 04, 2023 4.400 4.670 4.400 4.660 12,647 +0.18(+4.02%)
Aug 03, 2023 4.450 4.600 4.330 4.480 8,480 +0.14(+3.23%)
Aug 02, 2023 4.200 4.470 4.200 4.340 14,465 +0.02(+0.46%)
Aug 01, 2023 4.380 4.380 4.150 4.320 5,656 -0.02(-0.46%)
Jul 31, 2023 4.590 4.590 4.300 4.340 26,910 -0.28(-6.06%)
Jul 28, 2023 4.840 4.840 4.500 4.620 17,371 -0.03(-0.65%)
Jul 27, 2023 4.970 5.170 4.650 4.650 23,301 -0.39(-7.74%)
Jul 26, 2023 5.010 5.200 5.010 5.040 12,710 +0.07(+1.41%)
Jul 25, 2023 5.050 5.202 4.910 4.970 23,029 -0.24(-4.61%)
Jul 24, 2023 5.560 5.600 5.200 5.210 54,159 -0.22(-4.05%)
Jul 21, 2023 4.810 5.450 4.530 5.430 167,142 +0.58(+11.96%)
Jul 20, 2023 4.970 5.150 4.790 4.850 93,462 +0.22(+4.75%)
Jul 19, 2023 4.500 5.000 4.497 4.630 132,030 +0.06(+1.31%)
Jul 18, 2023 4.810 4.870 4.550 4.570 33,958 -0.16(-3.38%)
Jul 17, 2023 4.410 5.300 4.410 4.730 390,566 +0.27(+6.05%)
Jul 14, 2023 4.600 4.720 4.400 4.460 29,412 -0.05(-1.11%)
Jul 13, 2023 4.330 4.560 4.330 4.510 45,196 +0.10(+2.27%)
Jul 12, 2023 4.300 4.490 4.280 4.410 43,524 +0.06(+1.38%)
Jul 11, 2023 4.180 4.510 4.120 4.350 83,894 +0.15(+3.57%)
Jul 10, 2023 4.180 4.230 4.050 4.200 25,346 +0.02(+0.48%)
Jul 07, 2023 4.150 4.416 4.120 4.180 15,739 -0.10(-2.28%)
Jul 06, 2023 4.190 4.277 4.000 4.277 91,216 +0.08(+1.85%)
Jul 05, 2023 4.000 4.290 4.000 4.200 22,176 +0.35(+9.16%)
Jul 03, 2023 3.770 3.860 3.650 3.847 14,908 -0.03(-0.84%)
Jun 30, 2023 3.760 4.480 3.760 3.880 166,015 +0.01(+0.26%)
Jun 29, 2023 3.710 4.560 3.710 3.870 157,621 +0.13(+3.48%)
Jun 28, 2023 3.510 3.750 3.440 3.740 20,619 +0.29(+8.44%)
Jun 27, 2023 3.510 3.609 3.300 3.449 8,880 +0.14(+4.20%)
Jun 26, 2023 3.350 3.410 3.160 3.310 25,084 -0.10(-2.93%)
Jun 23, 2023 3.720 3.720 3.150 3.410 112,102 -0.22(-6.06%)
Jun 22, 2023 3.780 3.780 3.500 3.630 29,847 -0.06(-1.63%)
Jun 21, 2023 3.660 3.830 3.600 3.690 26,162 -0.08(-2.12%)
Jun 20, 2023 4.110 4.111 3.700 3.770 32,359 -0.23(-5.75%)
Jun 16, 2023 4.080 4.240 4.000 4.000 22,252 -0.16(-3.85%)
Jun 15, 2023 4.450 4.540 3.990 4.160 45,885 -2.25(-35.10%)
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%)
May 01, 2023 6.100 6.280 6.020 6.020 14,794 -0.08(-1.31%)
Apr 28, 2023 5.727 6.130 5.727 6.100 12,017 +0.40(+7.02%)
Apr 27, 2023 5.820 6.200 5.670 5.700 25,702 -0.13(-2.23%)
Apr 26, 2023 6.183 6.249 5.820 5.830 10,596 -0.45(-7.17%)
Apr 25, 2023 6.490 6.680 6.260 6.280 20,889 -0.02(-0.32%)
Apr 24, 2023 6.160 6.530 6.160 6.300 13,165 +0.00(+0.00%)
Apr 21, 2023 6.300 6.450 6.150 6.300 16,539 +0.02(+0.32%)
Apr 20, 2023 6.910 6.910 6.270 6.280 23,926 -0.59(-8.59%)
Apr 19, 2023 6.920 7.179 6.590 6.870 124,268 -0.05(-0.79%)
Apr 18, 2023 6.959 7.084 6.730 6.925 21,781 +0.02(+0.36%)
Apr 17, 2023 6.875 7.110 6.770 6.900 14,227 +0.23(+3.45%)
Apr 14, 2023 6.970 7.190 6.670 6.670 7,520 -0.18(-2.63%)
Apr 13, 2023 6.600 6.910 6.600 6.850 8,372 +0.28(+4.26%)
Apr 12, 2023 7.000 7.130 6.520 6.570 30,890 -0.53(-7.46%)
Apr 11, 2023 7.000 7.330 7.000 7.100 4,059 +0.04(+0.57%)
Apr 10, 2023 7.350 7.500 7.000 7.060 27,539 -0.29(-3.95%)
Apr 06, 2023 7.600 7.810 7.350 7.350 12,238 -0.09(-1.21%)
Apr 05, 2023 7.970 7.970 7.440 7.440 4,409 -0.11(-1.46%)
Apr 04, 2023 7.740 7.962 7.550 7.550 11,094 -0.32(-4.07%)
Apr 03, 2023 7.500 8.184 7.500 7.870 43,368 +0.40(+5.35%)
Mar 31, 2023 7.280 7.750 7.226 7.470 29,208 -0.40(-5.08%)
Mar 30, 2023 7.720 8.120 7.720 7.870 23,052 +0.00(+0.00%)
Mar 29, 2023 7.650 7.900 7.560 7.870 5,740 +0.12(+1.55%)
Mar 28, 2023 7.780 7.780 7.670 7.750 4,996 +0.07(+0.91%)
Mar 27, 2023 7.250 7.787 7.250 7.680 10,227 +0.21(+2.81%)
Mar 24, 2023 7.250 7.750 7.250 7.470 12,808 +0.13(+1.77%)
Mar 23, 2023 6.970 7.340 6.960 7.340 11,999 +0.26(+3.67%)
Mar 22, 2023 6.900 7.090 6.690 7.080 21,627 +0.09(+1.29%)
Mar 21, 2023 7.200 7.520 6.980 6.990 45,258 -0.26(-3.59%)
Mar 20, 2023 7.330 7.382 7.100 7.250 23,375 -0.15(-2.03%)
Mar 17, 2023 7.070 7.520 7.000 7.400 38,141 +0.25(+3.50%)
Mar 16, 2023 7.350 7.720 7.101 7.150 38,795 -0.15(-2.05%)
Mar 15, 2023 7.960 7.960 7.300 7.300 101,363 -0.94(-11.41%)
Mar 14, 2023 7.790 8.830 7.650 8.240 186,722 +0.21(+2.62%)
Mar 13, 2023 8.440 8.440 7.970 8.030 15,137 -0.18(-2.19%)
Mar 10, 2023 8.000 8.500 7.730 8.210 33,579 +0.16(+1.99%)
Mar 09, 2023 8.250 8.480 7.689 8.050 58,619 -0.31(-3.71%)
Mar 08, 2023 8.480 8.480 8.020 8.360 83,766 -0.16(-1.88%)
Mar 07, 2023 7.450 8.950 7.300 8.520 281,255 +0.91(+11.96%)
Mar 06, 2023 8.050 8.140 7.530 7.610 135,548 -0.36(-4.52%)
Mar 03, 2023 8.800 10.25 7.634 7.970 526,456 -2.38(-23.00%)
Mar 02, 2023 9.320 18.94 8.420 10.35 7,507,815 +1.75(+20.35%)
Mar 01, 2023 8.700 9.080 7.900 8.600 83,418 -1.40(-14.03%)
Feb 28, 2023 10.40 10.80 10.00 10.00 6,329 -0.39(-3.77%)
Feb 27, 2023 10.00 10.66 10.00 10.40 5,055 +0.28(+2.73%)
Feb 24, 2023 11.12 11.12 10.03 10.12 7,337 -0.79(-7.22%)
Feb 23, 2023 11.60 11.60 10.62 10.91 1,052 -0.33(-2.95%)
Feb 22, 2023 11.20 11.60 10.80 11.24 1,766 -0.13(-1.13%)
Feb 21, 2023 10.80 11.88 10.56 11.37 5,787 +0.49(+4.52%)
Feb 17, 2023 10.80 11.20 10.44 10.88 2,778 +0.08(+0.78%)
Feb 16, 2023 10.80 10.80 10.00 10.79 9,379 -0.01(-0.07%)
Feb 15, 2023 11.20 11.40 10.41 10.80 11,965 -0.34(-3.02%)
Feb 14, 2023 11.60 11.70 10.60 11.14 6,488 -0.46(-4.00%)
Feb 13, 2023 13.50 13.50 11.20 11.60 12,732 -1.90(-14.07%)
Feb 10, 2023 12.02 13.60 11.26 13.50 41,108 +1.50(+12.50%)
Feb 09, 2023 11.60 12.50 11.50 12.00 12,519 +0.72(+6.42%)
Feb 08, 2023 12.60 13.12 11.17 11.28 7,539 -1.03(-8.36%)
Feb 07, 2023 12.60 12.70 11.74 12.30 4,292 -0.20(-1.57%)
Feb 06, 2023 11.80 12.76 11.72 12.50 9,284 +0.90(+7.76%)
Feb 03, 2023 11.60 11.94 11.44 11.60 9,939 +0.24(+2.11%)
Feb 02, 2023 11.10 11.60 10.80 11.36 6,703 +0.56(+5.19%)
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.