Skip to main content

Arcadia Biosciences Inc (NQ: RKDA )

3.160 -0.010 (-0.32%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.010 3.190 2.950 3.168 3,934 +0.05(+1.54%)
Jun 13, 2024 3.189 3.189 2.995 3.120 1,212 +0.19(+6.58%)
Jun 12, 2024 2.930 2.927 2.927 2.927 761 +0.04(+1.22%)
Jun 11, 2024 2.990 2.990 2.892 2.892 1,399 +0.04(+1.47%)
Jun 10, 2024 3.000 3.110 2.760 2.850 8,045 -0.08(-2.84%)
Jun 07, 2024 2.820 3.089 2.820 2.933 3,965 -0.06(-1.90%)
Jun 06, 2024 3.000 3.120 2.890 2.990 4,363 +0.08(+2.83%)
Jun 05, 2024 2.762 3.120 2.762 2.908 12,301 -0.04(-1.26%)
Jun 04, 2024 2.935 3.020 2.935 2.945 2,556 +0.06(+2.25%)
Jun 03, 2024 2.950 3.060 2.831 2.880 20,808 -0.18(-5.88%)
May 31, 2024 2.970 3.250 2.970 3.060 26,795 -0.01(-0.21%)
May 30, 2024 3.080 3.090 2.930 3.066 6,826 -0.07(-2.34%)
May 29, 2024 3.200 3.240 3.028 3.140 13,487 -0.10(-3.09%)
May 28, 2024 3.070 3.300 2.912 3.240 17,579 +0.32(+10.77%)
May 24, 2024 2.780 3.200 2.680 2.925 67,367 +0.08(+2.99%)
May 23, 2024 2.840 3.064 2.680 2.840 12,671 +0.06(+2.16%)
May 22, 2024 2.720 3.000 2.660 2.780 23,652 -0.33(-10.47%)
May 21, 2024 3.092 3.160 2.890 3.105 13,376 +0.00(+0.16%)
May 20, 2024 2.970 3.370 2.970 3.100 63,115 +0.05(+1.64%)
May 17, 2024 3.190 3.270 3.010 3.050 63,236 -0.22(-6.73%)
May 16, 2024 3.150 3.340 2.920 3.270 145,952 +0.37(+12.76%)
May 15, 2024 2.640 3.050 2.640 2.900 96,033 +0.22(+8.21%)
May 14, 2024 2.260 2.890 2.050 2.680 361,674 +0.64(+31.46%)
May 13, 2024 2.000 2.100 1.960 2.039 2,590 -0.02(-1.03%)
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%)
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.