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 (%)
Sep 29, 2023 3.440 3.440 3.300 3.350 7,090 -0.09(-2.62%)
Sep 28, 2023 3.370 3.470 3.250 3.440 16,068 +0.03(+0.88%)
Sep 27, 2023 3.950 3.970 3.370 3.410 64,571 -0.65(-16.01%)
Sep 26, 2023 3.290 4.190 3.280 4.060 173,999 +0.65(+19.06%)
Sep 25, 2023 3.250 3.420 3.340 3.410 3,745 +0.16(+4.93%)
Sep 22, 2023 3.180 3.255 3.100 3.250 9,124 +0.06(+1.88%)
Sep 21, 2023 3.350 3.360 3.150 3.190 13,350 -0.17(-5.06%)
Sep 20, 2023 3.520 3.592 3.350 3.360 3,181 -0.10(-2.75%)
Sep 19, 2023 3.520 3.520 3.350 3.455 13,724 -0.08(-2.40%)
Sep 18, 2023 3.590 3.610 3.410 3.540 3,118 -0.13(-3.54%)
Sep 15, 2023 3.860 3.860 3.400 3.670 18,679 -0.19(-4.92%)
Sep 14, 2023 3.750 3.900 3.680 3.860 4,192 +0.01(+0.23%)
Sep 13, 2023 3.800 3.990 3.755 3.851 2,562 +0.05(+1.34%)
Sep 12, 2023 3.780 3.900 3.760 3.800 4,375 +0.00(+0.00%)
Sep 11, 2023 4.200 4.200 3.800 3.800 9,010 -0.28(-6.86%)
Sep 08, 2023 4.250 4.250 3.860 4.080 14,376 -0.24(-5.56%)
Sep 07, 2023 4.000 4.320 3.874 4.320 24,600 +0.32(+8.00%)
Sep 06, 2023 3.990 4.000 3.899 4.000 7,645 +0.10(+2.56%)
Sep 05, 2023 4.070 4.220 3.760 3.900 10,784 -0.06(-1.52%)
Sep 01, 2023 3.570 4.790 3.570 3.960 211,564 +0.46(+13.14%)
Aug 31, 2023 3.640 3.730 3.460 3.500 4,791 -0.02(-0.57%)
Aug 30, 2023 3.610 3.675 3.520 3.520 3,492 +0.02(+0.57%)
Aug 29, 2023 3.630 3.630 3.500 3.500 3,754 -0.12(-3.29%)
Aug 28, 2023 3.590 3.814 3.589 3.619 2,306 +0.02(+0.52%)
Aug 25, 2023 3.590 3.600 3.500 3.600 2,295 +0.07(+1.98%)
Aug 24, 2023 3.750 3.770 3.520 3.530 3,095 -0.22(-5.78%)
Aug 23, 2023 3.650 3.842 3.622 3.747 1,951 +0.15(+4.07%)
Aug 22, 2023 3.700 3.700 3.600 3.600 3,241 -0.10(-2.70%)
Aug 21, 2023 3.810 3.829 3.700 3.700 2,318 -0.13(-3.39%)
Aug 18, 2023 3.790 4.060 3.670 3.830 11,338 -0.04(-1.03%)
Aug 17, 2023 4.210 4.210 3.790 3.870 17,686 -0.40(-9.31%)
Aug 16, 2023 4.430 4.500 4.267 4.267 3,842 -0.01(-0.30%)
Aug 15, 2023 4.375 4.380 4.211 4.280 4,367 +0.07(+1.66%)
Aug 14, 2023 4.350 4.550 4.200 4.210 8,814 -0.09(-2.09%)
Aug 11, 2023 4.620 4.620 4.300 4.300 9,531 -0.12(-2.71%)
Aug 10, 2023 4.500 4.710 4.410 4.420 8,703 +0.02(+0.45%)
Aug 09, 2023 4.510 4.720 4.220 4.400 7,088 -0.21(-4.56%)
Aug 08, 2023 4.610 4.620 4.430 4.610 8,221 -0.07(-1.50%)
Aug 07, 2023 4.590 4.870 4.540 4.680 22,921 +0.02(+0.43%)
Aug 04, 2023 4.400 4.670 4.400 4.660 12,647 +0.18(+4.02%)
Aug 03, 2023 4.450 4.600 4.330 4.480 8,480 +0.14(+3.23%)
Aug 02, 2023 4.200 4.470 4.200 4.340 14,465 +0.02(+0.46%)
Aug 01, 2023 4.380 4.380 4.150 4.320 5,656 -0.02(-0.46%)
Jul 31, 2023 4.590 4.590 4.300 4.340 26,910 -0.28(-6.06%)
Jul 28, 2023 4.840 4.840 4.500 4.620 17,371 -0.03(-0.65%)
Jul 27, 2023 4.970 5.170 4.650 4.650 23,301 -0.39(-7.74%)
Jul 26, 2023 5.010 5.200 5.010 5.040 12,710 +0.07(+1.41%)
Jul 25, 2023 5.050 5.202 4.910 4.970 23,029 -0.24(-4.61%)
Jul 24, 2023 5.560 5.600 5.200 5.210 54,159 -0.22(-4.05%)
Jul 21, 2023 4.810 5.450 4.530 5.430 167,142 +0.58(+11.96%)
Jul 20, 2023 4.970 5.150 4.790 4.850 93,462 +0.22(+4.75%)
Jul 19, 2023 4.500 5.000 4.497 4.630 132,030 +0.06(+1.31%)
Jul 18, 2023 4.810 4.870 4.550 4.570 33,958 -0.16(-3.38%)
Jul 17, 2023 4.410 5.300 4.410 4.730 390,566 +0.27(+6.05%)
Jul 14, 2023 4.600 4.720 4.400 4.460 29,412 -0.05(-1.11%)
Jul 13, 2023 4.330 4.560 4.330 4.510 45,196 +0.10(+2.27%)
Jul 12, 2023 4.300 4.490 4.280 4.410 43,524 +0.06(+1.38%)
Jul 11, 2023 4.180 4.510 4.120 4.350 83,894 +0.15(+3.57%)
Jul 10, 2023 4.180 4.230 4.050 4.200 25,346 +0.02(+0.48%)
Jul 07, 2023 4.150 4.416 4.120 4.180 15,739 -0.10(-2.28%)
Jul 06, 2023 4.190 4.277 4.000 4.277 91,216 +0.08(+1.85%)
Jul 05, 2023 4.000 4.290 4.000 4.200 22,176 +0.35(+9.16%)
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.