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

Arcadia Biosciences Inc (NQ: RKDA )

1.920 -0.030 (-1.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 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%)
Feb 01, 2023 10.60 11.20 10.60 10.80 17,006 +0.41(+3.97%)
Jan 31, 2023 13.20 13.20 8.000 10.39 91,560 -2.17(-17.29%)
Jan 30, 2023 13.20 13.56 12.08 12.56 3,247 -0.04(-0.35%)
Jan 27, 2023 13.60 13.66 12.00 12.60 4,836 -0.21(-1.65%)
Jan 26, 2023 14.00 14.00 12.71 12.82 3,881 -0.82(-6.04%)
Jan 25, 2023 13.80 13.90 12.84 13.64 3,091 +0.44(+3.33%)
Jan 24, 2023 13.36 14.00 12.76 13.20 3,942 +0.60(+4.76%)
Jan 23, 2023 14.46 14.46 12.60 12.60 5,299 -1.29(-9.27%)
Jan 20, 2023 14.38 14.38 13.44 13.89 945 +0.64(+4.83%)
Jan 19, 2023 13.70 14.36 13.20 13.25 1,294 -0.87(-6.18%)
Jan 18, 2023 15.80 15.80 13.40 14.12 6,444 -0.28(-1.94%)
Jan 17, 2023 14.40 16.89 13.80 14.40 10,686 +0.00(+0.03%)
Jan 13, 2023 13.39 14.80 13.26 14.40 3,756 +0.44(+3.15%)
Jan 12, 2023 13.84 14.40 13.24 13.96 2,834 +0.57(+4.24%)
Jan 11, 2023 14.40 14.40 12.45 13.39 4,110 -0.74(-5.24%)
Jan 10, 2023 13.60 14.30 13.41 14.13 1,977 +0.72(+5.40%)
Jan 09, 2023 13.60 14.00 12.93 13.40 2,013 +0.26(+2.01%)
Jan 06, 2023 12.00 13.14 12.00 13.14 2,224 +0.54(+4.29%)
Jan 05, 2023 13.60 13.60 11.20 12.60 3,188 -0.20(-1.59%)
Jan 04, 2023 11.20 13.60 11.00 12.80 3,543 +1.60(+14.32%)
Jan 03, 2023 11.11 11.59 10.80 11.20 2,486 +0.36(+3.32%)
Dec 30, 2022 10.80 11.00 10.40 10.84 6,027 +0.34(+3.28%)
Dec 29, 2022 10.50 11.60 10.40 10.50 7,701 +0.00(+0.00%)
Dec 28, 2022 11.60 11.78 10.40 10.50 3,313 -0.10(-0.98%)
Dec 27, 2022 11.48 11.81 10.60 10.60 2,001 -0.68(-6.03%)
Dec 23, 2022 11.14 12.00 10.97 11.28 1,531 +0.32(+2.96%)
Dec 22, 2022 10.80 12.30 10.36 10.96 5,982 -0.25(-2.21%)
Dec 21, 2022 11.40 11.60 10.80 11.20 2,376 +0.43(+3.97%)
Dec 20, 2022 11.52 11.60 10.78 10.78 2,914 -0.02(-0.22%)
Dec 19, 2022 11.60 12.47 10.80 10.80 8,415 -0.80(-6.90%)
Dec 16, 2022 13.57 13.57 11.60 11.60 4,837 -1.19(-9.32%)
Dec 15, 2022 14.17 14.17 12.79 12.79 6,049 -0.70(-5.22%)
Dec 14, 2022 15.38 15.40 13.50 13.50 5,661 -1.88(-12.25%)
Dec 13, 2022 13.77 18.00 13.77 15.38 6,520 +1.78(+13.09%)
Dec 12, 2022 14.00 14.40 13.22 13.60 6,702 +0.23(+1.74%)
Dec 09, 2022 13.20 13.37 11.64 13.37 8,368 +0.52(+4.01%)
Dec 08, 2022 12.00 12.85 12.00 12.85 3,552 -0.31(-2.37%)
Dec 07, 2022 13.93 13.93 12.74 13.16 1,737 -0.84(-5.97%)
Dec 06, 2022 13.33 14.00 12.12 14.00 2,964 +0.48(+3.55%)
Dec 05, 2022 13.60 13.91 13.45 13.52 1,374 +0.07(+0.54%)
Dec 02, 2022 13.00 13.80 13.00 13.45 1,164 +0.25(+1.88%)
Dec 01, 2022 13.20 13.21 12.40 13.20 2,047 -0.21(-1.55%)
Nov 30, 2022 13.56 13.56 12.84 13.41 1,892 +0.08(+0.57%)
Nov 29, 2022 13.54 13.80 12.40 13.33 1,814 -0.63(-4.50%)
Nov 28, 2022 12.40 13.96 12.36 13.96 4,491 +1.64(+13.31%)
Nov 25, 2022 12.32 12.40 12.20 12.32 724 +0.02(+0.16%)
Nov 23, 2022 12.36 13.06 12.00 12.30 1,826 +0.24(+1.99%)
Nov 22, 2022 12.36 13.16 12.00 12.06 2,867 -0.30(-2.43%)
Nov 21, 2022 12.40 12.40 12.00 12.36 6,376 +0.23(+1.88%)
Nov 18, 2022 12.64 12.67 12.05 12.13 1,774 -0.50(-3.96%)
Nov 17, 2022 12.75 13.30 12.60 12.63 2,053 -0.33(-2.53%)
Nov 16, 2022 14.00 14.00 12.38 12.96 2,883 -0.42(-3.17%)
Nov 15, 2022 13.60 14.34 12.85 13.38 11,170 +0.58(+4.56%)
Nov 14, 2022 13.06 13.60 12.22 12.80 3,407 +0.58(+4.75%)
Nov 11, 2022 12.80 13.48 12.00 12.22 10,695 -0.86(-6.57%)
Nov 10, 2022 12.40 13.48 12.20 13.08 8,587 +0.66(+5.35%)
Nov 09, 2022 13.68 13.68 12.04 12.42 3,223 -1.14(-8.41%)
Nov 08, 2022 13.68 13.68 13.00 13.56 2,167 +0.00(+0.00%)
Nov 07, 2022 14.00 14.00 13.24 13.56 2,059 -0.42(-3.03%)
Nov 04, 2022 14.40 14.53 13.60 13.98 3,069 +0.38(+2.79%)
Nov 03, 2022 14.27 14.27 13.60 13.60 1,894 -0.12(-0.87%)
Nov 02, 2022 14.60 14.60 13.62 13.72 5,381 -0.68(-4.75%)
Nov 01, 2022 17.20 17.20 14.00 14.40 10,832 -2.44(-14.47%)
Oct 31, 2022 14.00 17.94 14.02 16.84 28,769 +2.84(+20.29%)
Oct 28, 2022 13.20 14.35 12.84 14.00 2,776 +0.80(+6.06%)
Oct 27, 2022 13.60 14.00 13.20 13.20 4,779 -0.00(-0.03%)
Oct 26, 2022 14.40 14.60 13.20 13.20 10,419 -1.09(-7.61%)
Oct 25, 2022 14.40 14.80 13.58 14.29 10,324 -0.15(-1.02%)
Oct 24, 2022 15.80 15.96 14.00 14.44 6,619 -0.40(-2.70%)
Oct 21, 2022 15.80 16.00 14.50 14.84 4,202 -0.76(-4.87%)
Oct 20, 2022 15.57 15.98 15.30 15.60 1,559 -0.13(-0.81%)
Oct 19, 2022 16.00 16.00 15.45 15.73 3,051 -0.11(-0.71%)
Oct 18, 2022 16.00 16.79 15.65 15.84 4,908 +0.56(+3.64%)
Oct 17, 2022 16.80 17.06 15.20 15.28 7,898 -0.97(-5.98%)
Oct 14, 2022 20.00 20.00 16.00 16.26 4,450 -2.44(-13.07%)
Oct 13, 2022 18.20 19.60 18.20 18.70 1,895 -0.14(-0.74%)
Oct 12, 2022 18.22 19.20 18.06 18.84 1,265 -0.36(-1.87%)
Oct 11, 2022 21.60 21.60 18.80 19.20 2,376 -1.23(-6.03%)
Oct 10, 2022 21.16 21.60 19.71 20.43 6,624 -0.17(-0.83%)
Oct 07, 2022 23.86 23.86 20.60 20.60 6,699 -1.96(-8.69%)
Oct 06, 2022 22.00 22.83 22.00 22.56 652 +0.48(+2.19%)
Oct 05, 2022 22.28 23.20 22.00 22.08 2,213 -0.20(-0.90%)
Oct 04, 2022 21.60 24.00 21.60 22.28 1,869 +0.49(+2.24%)
Oct 03, 2022 22.72 22.72 21.36 21.79 902 +0.68(+3.20%)
Sep 30, 2022 22.00 22.80 21.12 21.12 1,949 -1.68(-7.35%)
Sep 29, 2022 23.60 23.60 21.00 22.79 2,002 +0.40(+1.80%)
Sep 28, 2022 23.04 22.77 21.20 22.39 2,998 -0.10(-0.46%)
Sep 27, 2022 22.00 22.84 21.76 22.49 1,754 +1.21(+5.70%)
Sep 26, 2022 21.92 23.12 21.20 21.28 2,153 -0.97(-4.35%)
Sep 23, 2022 24.75 24.75 20.52 22.25 6,196 -2.53(-10.20%)
Sep 22, 2022 25.20 26.00 23.60 24.78 7,742 -1.62(-6.15%)
Sep 21, 2022 28.80 29.74 25.22 26.40 23,635 -2.40(-8.32%)
Sep 20, 2022 29.60 29.99 27.38 28.80 5,082 -0.80(-2.72%)
Sep 19, 2022 30.00 30.32 28.80 29.60 2,309 -1.12(-3.65%)
Sep 16, 2022 30.72 30.72 29.41 30.72 2,397 +0.00(+0.00%)
Sep 15, 2022 30.01 31.97 29.64 30.72 4,689 +0.60(+2.01%)
Sep 14, 2022 29.94 31.12 29.94 30.12 4,682 +0.12(+0.40%)
Sep 13, 2022 31.60 31.60 29.92 30.00 2,598 -1.60(-5.08%)
Sep 12, 2022 32.00 32.14 31.14 31.60 2,466 -0.04(-0.13%)
Sep 09, 2022 32.40 32.40 30.00 31.64 2,440 +0.33(+1.06%)
Sep 08, 2022 32.13 32.13 30.28 31.31 3,491 -0.49(-1.55%)
Sep 07, 2022 31.60 33.20 31.20 31.80 4,409 +0.02(+0.05%)
Sep 06, 2022 32.40 32.57 31.20 31.78 3,941 -2.16(-6.37%)
Sep 02, 2022 33.20 34.72 32.52 33.95 1,318 -0.14(-0.41%)
Sep 01, 2022 35.60 35.60 33.11 34.09 2,115 -0.81(-2.33%)
Aug 31, 2022 32.80 36.40 32.80 34.90 15,116 +2.30(+7.06%)
Aug 30, 2022 34.80 34.80 32.00 32.60 6,048 -1.80(-5.23%)
Aug 29, 2022 32.94 34.84 32.40 34.40 8,796 +1.12(+3.37%)
Aug 26, 2022 35.60 35.60 33.10 33.28 3,853 -1.12(-3.27%)
Aug 25, 2022 34.80 35.22 34.00 34.40 1,943 -0.80(-2.27%)
Aug 24, 2022 37.20 37.20 34.00 35.20 4,491 -1.20(-3.29%)
Aug 23, 2022 38.00 37.93 34.86 36.40 13,753 +0.39(+1.09%)
Aug 22, 2022 35.20 36.20 34.00 36.01 2,747 +0.33(+0.92%)
Aug 19, 2022 36.81 37.87 35.20 35.68 1,990 -1.24(-3.36%)
Aug 18, 2022 39.20 39.20 36.92 36.92 2,488 -1.48(-3.85%)
Aug 17, 2022 39.60 39.60 37.22 38.40 4,267 +0.76(+2.02%)
Aug 16, 2022 42.80 44.40 37.24 37.64 6,856 -1.96(-4.95%)
Aug 15, 2022 37.20 41.20 36.80 39.60 6,548 -3.20(-7.48%)
Aug 12, 2022 39.60 44.00 38.81 42.80 8,513 +4.80(+12.63%)
Aug 11, 2022 36.20 39.60 36.20 38.00 3,020 +1.20(+3.26%)
Aug 10, 2022 36.00 37.01 35.60 36.80 1,558 +0.20(+0.54%)
Aug 09, 2022 37.38 37.38 35.99 36.60 858 -1.98(-5.12%)
Aug 08, 2022 37.20 39.20 35.60 38.58 1,207 +1.81(+4.93%)
Aug 05, 2022 34.80 37.20 33.80 36.77 1,916 +1.97(+5.66%)
Aug 04, 2022 36.00 36.00 33.20 34.80 1,688 +1.14(+3.39%)
Aug 03, 2022 34.80 34.80 32.40 33.66 2,283 +0.29(+0.86%)
Aug 02, 2022 32.91 34.54 32.52 33.37 2,154 +0.47(+1.43%)
Aug 01, 2022 32.80 33.76 32.00 32.90 3,301 -0.62(-1.85%)
Jul 29, 2022 33.60 35.10 33.04 33.52 1,937 -0.31(-0.92%)
Jul 28, 2022 34.72 34.92 33.20 33.83 2,022 -0.89(-2.57%)
Jul 27, 2022 34.80 34.81 33.80 34.72 1,390 +1.08(+3.21%)
Jul 26, 2022 34.00 35.60 33.28 33.64 4,143 -1.95(-5.47%)
Jul 25, 2022 36.80 37.60 34.82 35.59 3,125 -1.29(-3.49%)
Jul 22, 2022 39.60 40.00 36.80 36.88 2,190 -1.52(-3.95%)
Jul 21, 2022 39.60 40.40 38.00 38.40 2,851 -1.00(-2.55%)
Jul 20, 2022 40.00 40.40 38.80 39.40 2,318 -0.60(-1.50%)
Jul 19, 2022 39.60 40.40 39.50 40.00 1,016 +0.40(+1.01%)
Jul 18, 2022 38.40 40.00 38.40 39.60 933 +0.10(+0.25%)
Jul 15, 2022 39.20 40.80 38.04 39.50 1,791 +0.30(+0.77%)
Jul 14, 2022 39.20 40.40 39.20 39.20 1,631 -1.20(-2.97%)
Jul 13, 2022 40.80 40.80 39.22 40.40 1,109 -0.40(-0.98%)
Jul 12, 2022 39.60 40.80 39.60 40.80 707 +0.40(+0.99%)
Jul 11, 2022 41.60 41.60 39.60 40.40 1,311 -0.40(-0.98%)
Jul 08, 2022 40.40 41.48 39.20 40.80 1,649 +0.00(+0.00%)
Jul 07, 2022 40.80 42.00 40.00 40.80 1,710 +0.80(+2.00%)
Jul 06, 2022 40.80 41.60 39.20 40.00 1,462 +0.80(+2.04%)
Jul 05, 2022 40.00 40.30 39.12 39.20 2,025 +0.00(+0.00%)
Jul 01, 2022 40.00 40.80 39.12 39.20 2,746 -0.80(-2.00%)
Jun 30, 2022 40.00 42.80 39.10 40.00 17,828 -0.40(-0.99%)
Jun 29, 2022 41.60 41.98 40.00 40.40 951 -0.40(-0.98%)
Jun 28, 2022 40.40 42.40 40.40 40.80 1,824 -0.40(-0.97%)
Jun 27, 2022 38.40 42.40 38.50 41.20 2,313 +1.30(+3.26%)
Jun 24, 2022 41.20 42.80 39.90 39.90 4,772 -1.30(-3.16%)
Jun 23, 2022 40.00 42.80 39.60 41.20 3,050 +0.40(+0.98%)
Jun 22, 2022 43.20 43.20 39.60 40.80 4,331 -2.40(-5.56%)
Jun 21, 2022 44.00 46.00 42.40 43.20 3,982 -0.80(-1.82%)
Jun 17, 2022 42.00 44.00 41.80 44.00 3,939 +1.60(+3.77%)
Jun 16, 2022 40.40 42.80 38.80 42.40 11,175 +1.20(+2.91%)
Jun 15, 2022 44.80 45.60 39.60 41.20 12,630 -3.20(-7.21%)
Jun 14, 2022 44.00 46.40 43.20 44.40 4,239 +1.20(+2.78%)
Jun 13, 2022 48.00 51.48 42.20 43.20 26,697 -4.40(-9.24%)
Jun 10, 2022 46.80 50.00 46.80 47.60 2,411 -0.80(-1.65%)
Jun 09, 2022 50.40 51.42 46.00 48.40 6,667 -4.00(-7.63%)
Jun 08, 2022 50.80 53.20 50.00 52.40 7,222 +2.00(+3.97%)
Jun 07, 2022 52.00 53.20 49.40 50.40 5,605 -3.20(-5.97%)
Jun 06, 2022 52.00 54.00 50.40 53.60 1,527 +1.20(+2.29%)
Jun 03, 2022 54.00 54.00 51.20 52.40 3,418 -1.60(-2.96%)
Jun 02, 2022 53.60 56.00 52.80 54.00 5,460 +0.40(+0.75%)
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.