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

Arcadia Biosciences Inc (NQ: RKDA )

2.090 +0.190 (+9.99%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 2.830 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 +0.04(+1.35%)
Nov 24, 2023 2.970 3.045 2.970 2.970 9,967 -0.00(-0.14%)
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%)
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.