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

Arcadia Biosciences Inc (NQ: RKDA )

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2018 164.40 164.40 155.60 161.20 432 -6.80(-4.05%)
Nov 29, 2018 164.80 168.00 160.40 168.00 182 +0.00(+0.00%)
Nov 28, 2018 166.00 168.00 156.80 168.00 1,168 +0.00(+0.00%)
Nov 27, 2018 166.80 168.00 158.80 168.00 225 +1.20(+0.72%)
Nov 26, 2018 168.40 179.20 156.40 166.80 2,503 -4.00(-2.34%)
Nov 23, 2018 164.00 172.00 160.00 170.80 837 +2.80(+1.67%)
Nov 21, 2018 168.00 168.00 168.00 0 +16.00(+10.53%)
Nov 20, 2018 147.60 152.00 140.00 152.00 681 +2.00(+1.33%)
Nov 19, 2018 154.40 157.20 148.74 150.00 403 -6.80(-4.34%)
Nov 16, 2018 161.60 161.60 148.80 156.80 1,885 -5.20(-3.21%)
Nov 15, 2018 151.60 164.00 148.00 162.00 1,435 +10.00(+6.58%)
Nov 14, 2018 150.40 155.20 146.40 152.00 1,775 +2.00(+1.33%)
Nov 13, 2018 164.40 164.40 148.00 150.00 1,412 -6.80(-4.34%)
Nov 12, 2018 164.00 165.60 152.40 156.80 1,495 -8.40(-5.08%)
Nov 09, 2018 168.80 171.60 164.40 165.20 880 -5.20(-3.05%)
Nov 08, 2018 178.40 178.40 160.00 170.40 1,373 -1.60(-0.93%)
Nov 07, 2018 176.00 178.40 166.00 172.00 1,621 -0.80(-0.46%)
Nov 06, 2018 182.40 202.80 166.40 172.80 10,616 +0.80(+0.47%)
Nov 05, 2018 175.60 180.46 168.40 172.00 1,217 -2.00(-1.15%)
Nov 02, 2018 176.00 180.40 167.20 174.00 905 -1.60(-0.91%)
Nov 01, 2018 162.40 182.80 162.40 175.60 4,620 +13.20(+8.13%)
Oct 31, 2018 156.40 167.23 152.00 162.40 2,127 +4.80(+3.05%)
Oct 30, 2018 159.20 168.00 146.80 157.60 3,269 -3.60(-2.23%)
Oct 29, 2018 171.60 176.80 153.60 161.20 4,692 -8.80(-5.18%)
Oct 26, 2018 167.60 177.60 167.60 170.00 1,497 -6.40(-3.63%)
Oct 25, 2018 166.40 178.40 166.00 176.40 2,056 +11.60(+7.04%)
Oct 24, 2018 191.60 199.20 162.00 164.80 5,676 -26.00(-13.63%)
Oct 23, 2018 199.60 199.60 184.80 190.80 3,532 -11.20(-5.54%)
Oct 22, 2018 210.80 211.60 194.40 202.00 4,292 -9.20(-4.36%)
Oct 19, 2018 200.80 222.00 200.80 211.20 6,242 +7.60(+3.73%)
Oct 18, 2018 199.20 207.77 195.22 203.60 1,277 +4.40(+2.21%)
Oct 17, 2018 202.00 208.00 192.00 199.20 4,285 -4.40(-2.16%)
Oct 16, 2018 206.80 214.00 196.40 203.60 3,281 -1.20(-0.59%)
Oct 15, 2018 212.80 220.00 200.40 204.80 9,474 +5.60(+2.81%)
Oct 12, 2018 200.00 212.80 190.40 199.20 2,792 -4.00(-1.97%)
Oct 11, 2018 207.20 226.00 186.80 203.20 4,547 -8.00(-3.79%)
Oct 10, 2018 191.60 230.40 191.60 211.20 24,461 +18.00(+9.32%)
Oct 09, 2018 187.20 200.00 186.82 193.20 1,760 +5.20(+2.77%)
Oct 08, 2018 187.60 192.40 184.80 188.00 1,706 -1.60(-0.84%)
Oct 05, 2018 188.80 192.80 184.00 189.60 807 -1.20(-0.63%)
Oct 04, 2018 192.00 196.40 184.00 190.80 1,567 -2.00(-1.04%)
Oct 03, 2018 189.60 197.20 185.20 192.80 1,688 +3.20(+1.69%)
Oct 02, 2018 190.40 201.60 184.40 189.60 1,370 -2.00(-1.04%)
Oct 01, 2018 194.40 202.40 188.40 191.60 1,711 -4.00(-2.04%)
Sep 28, 2018 194.80 202.40 192.40 195.60 767 +1.60(+0.82%)
Sep 27, 2018 194.00 206.40 191.60 194.00 869 +0.00(+0.00%)
Sep 26, 2018 200.80 208.00 194.00 194.00 2,382 -6.80(-3.39%)
Sep 25, 2018 196.00 202.80 194.40 200.80 1,674 +4.80(+2.45%)
Sep 24, 2018 200.00 200.00 192.44 196.00 955 -1.20(-0.61%)
Sep 21, 2018 202.40 203.60 196.80 197.20 1,997 -4.80(-2.38%)
Sep 20, 2018 193.60 203.60 190.80 202.00 2,955 +11.20(+5.87%)
Sep 19, 2018 184.40 197.60 184.00 190.80 1,493 +5.60(+3.02%)
Sep 18, 2018 187.60 191.20 184.40 185.20 1,616 -0.80(-0.43%)
Sep 17, 2018 182.00 189.60 181.20 186.00 1,882 +4.00(+2.20%)
Sep 14, 2018 208.80 211.60 178.40 182.00 9,740 -26.40(-12.67%)
Sep 13, 2018 206.12 213.40 203.23 208.40 1,322 +3.60(+1.76%)
Sep 12, 2018 202.00 210.80 201.20 204.80 1,733 +0.40(+0.20%)
Sep 11, 2018 208.40 213.20 203.20 204.40 3,218 -4.00(-1.92%)
Sep 10, 2018 221.20 223.60 204.00 208.40 6,588 -18.00(-7.95%)
Sep 07, 2018 238.00 242.80 220.40 226.40 2,407 -12.80(-5.35%)
Sep 06, 2018 249.20 249.20 234.04 239.20 2,499 -5.60(-2.29%)
Sep 05, 2018 244.00 253.94 234.40 244.80 2,429 +3.20(+1.32%)
Sep 04, 2018 275.20 294.00 232.00 241.60 18,138 -32.40(-11.82%)
Aug 31, 2018 274.00 274.00 274.00 0 +13.60(+5.22%)
Aug 30, 2018 254.40 267.20 248.84 260.40 2,567 +4.80(+1.88%)
Aug 29, 2018 252.80 263.20 250.40 255.60 1,760 +4.00(+1.59%)
Aug 28, 2018 251.60 253.16 246.40 251.60 859 +0.40(+0.16%)
Aug 27, 2018 254.00 258.80 246.00 251.20 1,067 -2.80(-1.10%)
Aug 24, 2018 261.20 264.00 245.60 254.00 1,837 -3.20(-1.24%)
Aug 23, 2018 247.20 267.20 245.60 257.20 2,677 +8.00(+3.21%)
Aug 22, 2018 247.20 250.00 244.80 249.20 637 +6.00(+2.47%)
Aug 21, 2018 232.80 253.60 232.74 243.20 2,616 +6.40(+2.70%)
Aug 20, 2018 250.40 260.40 232.00 236.80 7,060 -16.40(-6.48%)
Aug 17, 2018 223.20 264.00 223.20 253.20 8,652 +30.00(+13.44%)
Aug 16, 2018 221.60 228.80 215.60 223.20 2,784 +2.00(+0.90%)
Aug 15, 2018 226.00 231.20 212.80 221.20 2,146 -7.20(-3.15%)
Aug 14, 2018 233.20 234.00 226.00 228.40 1,092 -3.20(-1.38%)
Aug 13, 2018 238.40 239.60 220.00 231.60 2,480 -6.40(-2.69%)
Aug 10, 2018 251.60 257.60 226.00 238.00 4,667 -14.40(-5.71%)
Aug 09, 2018 246.00 258.00 232.40 252.40 9,681 -22.40(-8.15%)
Aug 08, 2018 272.80 284.40 264.00 274.80 7,834 +10.00(+3.78%)
Aug 07, 2018 253.60 271.60 250.80 264.80 3,396 +10.00(+3.92%)
Aug 06, 2018 265.20 274.80 251.60 254.80 2,310 -9.20(-3.48%)
Aug 03, 2018 270.40 276.00 264.00 264.00 1,600 -4.40(-1.64%)
Aug 02, 2018 261.60 275.16 254.80 268.40 1,599 +6.40(+2.44%)
Aug 01, 2018 257.60 271.20 251.60 262.00 3,146 +6.00(+2.34%)
Jul 31, 2018 255.60 260.40 250.00 256.00 2,106 -2.00(-0.78%)
Jul 30, 2018 265.60 268.00 254.00 258.00 3,533 -5.60(-2.12%)
Jul 27, 2018 284.00 284.40 260.40 263.60 7,400 -20.00(-7.05%)
Jul 26, 2018 287.60 301.20 282.00 283.60 5,317 -4.00(-1.39%)
Jul 25, 2018 284.80 290.40 278.98 287.60 4,347 +4.80(+1.70%)
Jul 24, 2018 287.60 292.80 278.64 282.80 6,115 -4.40(-1.53%)
Jul 23, 2018 296.40 296.40 284.40 287.20 3,598 -10.00(-3.36%)
Jul 20, 2018 302.40 308.80 288.00 297.20 7,548 -7.20(-2.37%)
Jul 19, 2018 333.60 337.20 294.00 304.40 82,965 +29.20(+10.61%)
Jul 18, 2018 288.00 288.00 272.80 275.20 3,429 -12.80(-4.44%)
Jul 17, 2018 288.80 290.40 284.40 288.00 1,715 -2.40(-0.83%)
Jul 16, 2018 294.40 303.60 288.40 290.40 3,576 -6.00(-2.02%)
Jul 13, 2018 293.20 303.60 284.80 296.40 2,894 +1.20(+0.41%)
Jul 12, 2018 296.80 296.80 285.60 295.20 4,710 +1.20(+0.41%)
Jul 11, 2018 304.40 306.48 292.00 294.00 5,621 -13.20(-4.30%)
Jul 10, 2018 313.60 316.00 306.80 307.20 2,281 -7.60(-2.41%)
Jul 09, 2018 318.40 318.40 306.41 314.80 3,031 +1.60(+0.51%)
Jul 06, 2018 320.40 320.40 308.90 313.20 4,732 -8.00(-2.49%)
Jul 05, 2018 328.40 328.40 317.76 321.20 1,964 -3.20(-0.99%)
Jul 03, 2018 324.40 324.40 324.40 0 -6.00(-1.82%)
Jul 02, 2018 336.00 337.60 319.24 330.40 4,397 +0.40(+0.12%)
Jun 29, 2018 323.60 336.62 316.40 330.00 5,711 +6.40(+1.98%)
Jun 28, 2018 328.00 329.20 312.80 323.60 8,324 -16.00(-4.71%)
Jun 27, 2018 376.40 378.00 316.40 339.60 75,556 +27.20(+8.71%)
Jun 26, 2018 321.60 324.40 307.60 312.40 6,054 -9.20(-2.86%)
Jun 25, 2018 338.40 344.00 314.68 321.60 6,777 -13.20(-3.94%)
Jun 22, 2018 317.60 345.17 311.60 334.80 13,111 +16.40(+5.15%)
Jun 21, 2018 330.00 330.00 315.64 318.40 11,464 -12.00(-3.63%)
Jun 20, 2018 330.40 340.35 328.00 330.40 8,108 -5.60(-1.67%)
Jun 19, 2018 334.00 353.56 326.00 336.00 25,491 +9.60(+2.94%)
Jun 18, 2018 328.00 334.80 321.60 326.40 5,681 -6.00(-1.81%)
Jun 15, 2018 338.80 322.00 332.40 4,273 +4.40(+1.34%)
Jun 14, 2018 348.80 348.80 320.00 328.00 9,598 -19.20(-5.53%)
Jun 13, 2018 360.00 363.20 334.77 347.20 6,299 -15.20(-4.19%)
Jun 12, 2018 374.00 375.60 344.40 362.40 13,756 -38.40(-9.58%)
Jun 11, 2018 406.40 419.60 394.80 400.80 2,983 -1.20(-0.30%)
Jun 08, 2018 412.40 420.76 400.00 402.00 2,658 -10.00(-2.43%)
Jun 07, 2018 429.20 429.34 406.04 412.00 2,724 -20.00(-4.63%)
Jun 06, 2018 437.20 437.20 415.27 432.00 3,078 -4.80(-1.10%)
Jun 05, 2018 440.00 442.64 420.00 436.80 2,918 +3.60(+0.83%)
Jun 04, 2018 471.60 482.00 432.00 433.20 4,591 -36.80(-7.83%)
Jun 01, 2018 464.80 497.60 448.00 470.00 9,960 +10.40(+2.26%)
May 31, 2018 460.00 472.00 436.00 459.60 6,771 -0.40(-0.09%)
May 30, 2018 430.80 473.60 416.51 460.00 16,502 +29.20(+6.78%)
May 29, 2018 399.20 432.00 392.80 430.80 5,017 +31.60(+7.92%)
May 25, 2018 399.20 399.20 399.20 0 -8.80(-2.16%)
May 24, 2018 412.40 425.35 394.40 408.00 4,764 -4.00(-0.97%)
May 23, 2018 392.80 444.40 384.40 412.00 14,318 +15.20(+3.83%)
May 22, 2018 411.60 417.20 392.00 396.80 4,404 -14.00(-3.41%)
May 21, 2018 392.00 423.20 391.60 410.80 9,633 +18.80(+4.80%)
May 18, 2018 394.80 407.56 373.20 392.00 10,604 -8.00(-2.00%)
May 17, 2018 440.40 453.20 387.60 400.00 21,113 -42.40(-9.58%)
May 16, 2018 433.20 479.20 420.80 442.40 46,382 -1.20(-0.27%)
May 15, 2018 374.00 490.00 369.20 443.60 138,029 +77.20(+21.07%)
May 14, 2018 306.80 378.60 296.00 366.40 19,450 +55.20(+17.74%)
May 11, 2018 320.80 332.00 292.40 311.20 10,226 -10.80(-3.35%)
May 10, 2018 344.00 362.00 321.60 322.00 10,528 -44.00(-12.02%)
May 09, 2018 382.00 392.00 344.00 366.00 19,109 -23.60(-6.06%)
May 08, 2018 461.20 464.00 380.80 389.60 58,672 +17.60(+4.73%)
May 07, 2018 385.60 399.56 356.00 372.00 12,915 -0.80(-0.21%)
May 04, 2018 378.00 419.20 368.40 372.80 16,158 -13.60(-3.52%)
May 03, 2018 444.40 458.00 372.80 386.40 16,846 -73.60(-16.00%)
May 02, 2018 451.20 518.40 433.20 460.00 12,152 +13.60(+3.05%)
May 01, 2018 492.80 492.80 436.00 446.40 10,391 -50.00(-10.07%)
Apr 30, 2018 544.00 580.00 495.60 496.40 5,374 -52.00(-9.48%)
Apr 27, 2018 510.80 566.80 510.40 548.40 4,405 +32.00(+6.20%)
Apr 26, 2018 634.00 640.36 514.80 516.40 9,940 -127.60(-19.81%)
Apr 25, 2018 640.00 668.76 630.00 644.00 2,201 +4.00(+0.62%)
Apr 24, 2018 736.00 736.00 632.04 640.00 10,667 -154.00(-19.40%)
Apr 23, 2018 974.80 995.81 772.00 794.00 5,256 -178.80(-18.38%)
Apr 20, 2018 940.00 996.00 933.20 972.80 1,376 +20.00(+2.10%)
Apr 19, 2018 1000 1035 928.00 952.80 1,847 -76.00(-7.39%)
Apr 18, 2018 1056 1079 963.20 1029 2,096 -24.00(-2.28%)
Apr 17, 2018 1146 1156 1035 1053 5,106 +4.00(+0.38%)
Apr 16, 2018 1058 1095 1000 1049 2,302 -9.20(-0.87%)
Apr 13, 2018 1254 1254 1012 1058 7,955 -182.00(-14.68%)
Apr 12, 2018 984.00 1291 922.80 1240 13,163 +239.60(+23.95%)
Apr 11, 2018 891.20 1014 891.20 1000 2,931 +89.20(+9.79%)
Apr 10, 2018 906.00 945.57 892.00 911.20 2,078 +0.80(+0.09%)
Apr 09, 2018 967.20 968.00 910.00 910.40 1,954 -63.20(-6.49%)
Apr 06, 2018 990.40 1026 946.99 973.60 2,898 -22.40(-2.25%)
Apr 05, 2018 921.20 1032 902.00 996.00 4,807 +75.60(+8.21%)
Apr 04, 2018 886.00 979.56 886.00 920.40 6,988 +34.00(+3.84%)
Apr 03, 2018 884.00 969.20 880.40 886.40 5,704 -16.00(-1.77%)
Apr 02, 2018 964.40 1096 868.05 902.40 7,643 -58.00(-6.04%)
Mar 29, 2018 960.40 960.40 960.40 0 +54.40(+6.00%)
Mar 28, 2018 1033 1080 900.40 906.00 5,057 -154.40(-14.56%)
Mar 27, 2018 1037 1148 905.60 1060 14,054 +11.20(+1.07%)
Mar 26, 2018 1280 1280 1050 1049 6,842 -169.60(-13.92%)
Mar 23, 2018 1318 1400 1200 1219 5,377 -82.00(-6.30%)
Mar 22, 2018 1306 1480 1277 1301 12,019 -74.80(-5.44%)
Mar 21, 2018 1504 1520 1365 1376 11,415 -168.80(-10.93%)
Mar 20, 2018 1820 1827 1540 1544 12,599 -283.20(-15.50%)
Mar 19, 2018 1981 2142 1554 1828 60,149 +151.20(+9.02%)
Mar 16, 2018 1524 1707 1421 1676 30,867 -23.20(-1.37%)
Mar 15, 2018 2320 2662 1414 1700 144,420 -220.00(-11.46%)
Mar 14, 2018 742.00 2200 740.00 1920 346,513 +1452.80(+311.23%)
Mar 13, 2018 597.20 619.20 446.80 466.80 13,501 -45.20(-8.83%)
Mar 12, 2018 414.00 755.20 402.00 512.00 88,394 +96.00(+23.08%)
Mar 09, 2018 256.00 464.00 240.80 416.00 23,730 +164.80(+65.61%)
Mar 08, 2018 229.20 261.20 225.00 251.20 1,984 +24.00(+10.56%)
Mar 07, 2018 221.18 241.60 221.18 227.20 771 -8.00(-3.40%)
Mar 06, 2018 223.20 245.60 208.00 235.20 2,518 +12.80(+5.76%)
Mar 05, 2018 211.20 238.70 200.44 222.40 3,973 +11.20(+5.30%)
Mar 02, 2018 186.40 228.40 181.60 211.20 2,963 +20.40(+10.69%)
Mar 01, 2018 182.40 206.00 174.00 190.80 2,530 +13.20(+7.43%)
Feb 28, 2018 200.80 205.96 177.60 177.60 1,430 -24.40(-12.08%)
Feb 27, 2018 202.40 300.00 197.60 202.00 33,166 +0.80(+0.40%)
Feb 26, 2018 185.20 204.00 171.20 201.20 725 +18.00(+9.83%)
Feb 23, 2018 184.45 185.20 182.40 183.20 90 -0.80(-0.43%)
Feb 22, 2018 193.60 193.60 184.00 184.00 70 -0.40(-0.22%)
Feb 21, 2018 202.00 206.80 184.40 184.40 244 -18.00(-8.89%)
Feb 20, 2018 200.00 206.40 200.00 202.40 42 -0.40(-0.20%)
Feb 16, 2018 202.80 202.80 202.80 0 -4.00(-1.93%)
Feb 15, 2018 193.04 206.80 193.04 206.80 193 +4.58(+2.26%)
Feb 14, 2018 178.97 208.00 178.97 202.22 418 +24.22(+13.61%)
Feb 13, 2018 174.00 183.20 163.95 178.00 400 +3.60(+2.06%)
Feb 12, 2018 178.60 178.60 172.36 174.40 207 -0.40(-0.23%)
Feb 09, 2018 178.00 188.00 172.00 174.80 720 -3.20(-1.80%)
Feb 08, 2018 192.00 192.00 172.80 178.00 450 -14.00(-7.29%)
Feb 07, 2018 185.20 196.00 185.20 192.00 747 +5.20(+2.78%)
Feb 06, 2018 192.00 198.55 172.40 186.80 794 -8.58(-4.39%)
Feb 05, 2018 205.20 205.35 205.20 195.38 523 -12.22(-5.89%)
Feb 02, 2018 216.80 221.20 204.80 207.60 852 -11.60(-5.29%)
Feb 01, 2018 217.60 228.80 217.60 219.20 730 +1.20(+0.55%)
Jan 31, 2018 216.00 230.00 206.00 218.00 2,729 +5.60(+2.64%)
Jan 30, 2018 222.80 230.40 210.38 212.40 1,496 -13.20(-5.85%)
Jan 29, 2018 258.40 262.00 220.00 225.60 1,363 -28.80(-11.32%)
Jan 26, 2018 214.40 257.60 204.40 254.40 4,526 +38.00(+17.56%)
Jan 25, 2018 213.60 237.20 205.78 216.40 3,567 +1.20(+0.56%)
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.