Skip to main content

Arcadia Biosciences Inc (NQ: RKDA )

2.300 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.264 2.319 2.210 2.300 10,729 -0.03(-1.37%)
Mar 26, 2024 2.290 2.400 2.220 2.332 44,529 +0.03(+1.40%)
Mar 25, 2024 2.210 2.300 2.210 2.300 4,623 +0.05(+2.21%)
Mar 22, 2024 2.200 2.284 2.200 2.250 14,583 -0.02(-0.88%)
Mar 21, 2024 2.380 2.600 2.150 2.270 225,412 -0.15(-6.20%)
Mar 20, 2024 2.360 2.440 2.350 2.420 7,555 +0.00(+0.12%)
Mar 19, 2024 2.380 2.500 2.351 2.417 13,226 -0.05(-2.15%)
Mar 18, 2024 2.500 2.530 2.350 2.470 23,783 -0.08(-3.14%)
Mar 15, 2024 2.550 2.550 2.530 2.550 2,422 +0.03(+1.39%)
Mar 14, 2024 2.550 2.550 2.515 2.515 2,909 -0.00(-0.20%)
Mar 13, 2024 2.540 2.550 2.520 2.520 2,282 +0.01(+0.47%)
Mar 12, 2024 2.570 2.570 2.508 2.508 6,556 +0.06(+2.37%)
Mar 11, 2024 2.550 2.560 2.450 2.450 7,211 -0.06(-2.55%)
Mar 08, 2024 2.500 2.514 2.480 2.514 3,033 +0.04(+1.79%)
Mar 07, 2024 2.520 2.550 2.462 2.470 3,376 -0.04(-1.59%)
Mar 06, 2024 2.600 2.600 2.490 2.510 7,864 -0.09(-3.46%)
Mar 05, 2024 2.640 2.670 2.540 2.600 7,064 -0.06(-2.26%)
Mar 04, 2024 2.710 2.768 2.650 2.660 16,128 -0.09(-3.27%)
Mar 01, 2024 2.870 2.870 2.735 2.750 8,715 -0.10(-3.51%)
Feb 29, 2024 2.790 2.870 2.770 2.850 4,651 -0.02(-0.70%)
Feb 28, 2024 2.950 2.950 2.805 2.870 8,008 -0.08(-2.71%)
Feb 27, 2024 2.830 2.950 2.800 2.950 5,231 +0.03(+1.03%)
Feb 26, 2024 2.850 3.000 2.746 2.920 9,633 +0.15(+5.42%)
Feb 23, 2024 2.840 2.940 2.770 2.770 7,275 -0.13(-4.48%)
Feb 22, 2024 2.950 3.000 2.820 2.900 13,904 -0.14(-4.61%)
Feb 21, 2024 3.020 3.045 2.860 3.040 7,515 -0.03(-0.91%)
Feb 20, 2024 2.870 3.068 2.860 3.068 45,295 +0.22(+7.65%)
Feb 16, 2024 2.870 3.040 2.800 2.850 50,619 -0.10(-3.39%)
Feb 15, 2024 2.650 3.000 2.621 2.950 84,946 +0.28(+10.40%)
Feb 14, 2024 2.580 2.672 2.570 2.672 15,549 +0.12(+4.78%)
Feb 13, 2024 2.550 2.680 2.450 2.550 17,250 +0.02(+0.96%)
Feb 12, 2024 2.470 2.590 2.460 2.526 16,777 +0.01(+0.23%)
Feb 09, 2024 2.380 2.550 2.380 2.520 16,137 +0.06(+2.53%)
Feb 08, 2024 2.450 2.549 2.360 2.458 10,078 +0.01(+0.32%)
Feb 07, 2024 2.600 2.600 2.450 2.450 27,402 -0.16(-6.13%)
Feb 06, 2024 2.520 2.690 2.450 2.610 30,900 +0.22(+9.21%)
Feb 05, 2024 2.440 2.440 2.370 2.390 10,858 -0.15(-5.90%)
Feb 02, 2024 2.560 2.576 2.485 2.540 19,857 +0.12(+4.94%)
Feb 01, 2024 2.460 2.550 2.420 2.420 18,118 +0.03(+1.27%)
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%)
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.