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

Arcadia Biosciences Inc (NQ: RKDA )

2.039 -0.021 (-1.03%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 13, 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 (%)
May 10, 2024 2.020 2.190 2.020 2.060 13,449 -0.02(-0.75%)
May 09, 2024 1.970 2.210 1.951 2.075 90,083 +0.10(+4.82%)
May 08, 2024 2.010 2.250 1.940 1.980 48,950 -0.03(-1.49%)
May 07, 2024 2.000 2.070 2.000 2.010 6,678 +0.01(+0.75%)
May 06, 2024 2.100 2.106 1.940 1.995 14,121 +0.04(+2.05%)
May 03, 2024 2.010 2.029 1.949 1.955 9,288 -0.03(-1.76%)
May 02, 2024 1.970 2.060 1.961 1.990 5,387 -0.06(-2.93%)
May 01, 2024 1.960 2.080 1.960 2.050 10,538 +0.00(+0.00%)
Apr 30, 2024 2.050 2.050 2.050 2.050 712 +0.01(+0.32%)
Apr 29, 2024 2.050 2.109 1.959 2.043 7,892 -0.05(-2.22%)
Apr 26, 2024 2.050 2.130 1.929 2.090 9,574 +0.19(+9.99%)
Apr 25, 2024 2.070 2.070 1.900 1.900 2,913 -0.16(-7.76%)
Apr 24, 2024 2.100 2.150 2.035 2.060 19,797 +0.03(+1.47%)
Apr 23, 2024 2.140 2.140 2.020 2.030 6,783 -0.09(-4.24%)
Apr 22, 2024 1.960 2.190 1.960 2.120 65,795 +0.06(+2.91%)
Apr 19, 2024 1.920 2.070 1.920 2.060 13,564 +0.11(+5.64%)
Apr 18, 2024 2.040 2.080 1.950 1.950 17,324 -0.08(-3.93%)
Apr 17, 2024 1.960 2.190 1.940 2.030 67,079 +0.11(+5.72%)
Apr 16, 2024 1.910 1.980 1.900 1.920 16,070 +0.03(+1.59%)
Apr 15, 2024 1.970 2.022 1.851 1.890 6,366 -0.07(-3.57%)
Apr 12, 2024 1.950 2.060 1.945 1.960 2,786 -0.01(-0.75%)
Apr 11, 2024 2.050 2.110 1.930 1.975 39,192 -0.06(-2.72%)
Apr 10, 2024 2.060 2.060 2.030 2.030 6,939 -0.01(-0.49%)
Apr 09, 2024 2.070 2.070 2.030 2.040 7,593 -0.05(-2.39%)
Apr 08, 2024 2.170 2.190 2.030 2.090 15,115 -0.06(-2.79%)
Apr 05, 2024 2.100 2.150 2.040 2.150 22,231 +0.06(+2.87%)
Apr 04, 2024 2.150 2.159 2.090 2.090 9,496 +0.06(+2.96%)
Apr 03, 2024 2.120 2.130 2.000 2.030 23,931 +0.03(+1.50%)
Apr 02, 2024 2.130 2.130 1.995 2.000 40,908 -0.05(-2.44%)
Apr 01, 2024 2.230 2.231 2.050 2.050 22,479 -0.16(-7.24%)
Mar 28, 2024 2.270 2.300 2.120 2.210 28,862 -0.09(-3.91%)
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.