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

Arcadia Biosciences Inc (NQ: RKDA )

2.123 +0.003 (+0.16%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 23, 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%)
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.