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

Arcadia Biosciences Inc (NQ: RKDA )

2.090 +0.190 (+9.99%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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, 2023 3.000 3.200 2.750 2.900 97,532 +0.25(+9.43%)
Nov 29, 2023 2.910 2.910 2.600 2.650 20,991 -0.30(-10.17%)
Nov 28, 2023 3.010 3.050 2.850 2.950 7,872 -0.06(-1.99%)
Nov 27, 2023 3.000 3.140 3.000 3.010 6,074 +0.04(+1.35%)
Nov 24, 2023 2.970 3.045 2.970 2.970 9,967 -0.00(-0.14%)
Nov 22, 2023 2.980 3.080 2.851 2.974 6,183 -0.03(-0.86%)
Nov 21, 2023 2.930 3.210 2.930 3.000 1,413 -0.15(-4.91%)
Nov 20, 2023 3.180 3.232 3.100 3.155 3,211 +0.15(+4.82%)
Nov 17, 2023 3.000 3.250 2.900 3.010 31,607 -0.02(-0.72%)
Nov 16, 2023 3.000 3.100 3.000 3.032 8,141 -0.05(-1.57%)
Nov 15, 2023 3.195 3.300 3.050 3.080 10,303 -0.13(-4.05%)
Nov 14, 2023 3.136 3.250 3.126 3.210 11,359 +0.14(+4.56%)
Nov 13, 2023 3.050 3.300 3.050 3.070 12,572 -0.07(-2.15%)
Nov 10, 2023 3.350 3.350 3.050 3.138 6,179 -0.11(-3.46%)
Nov 09, 2023 3.365 3.365 3.250 3.250 1,962 -0.10(-2.99%)
Nov 08, 2023 3.340 3.578 3.330 3.350 4,576 +0.02(+0.54%)
Nov 07, 2023 3.380 3.380 3.220 3.332 6,378 -0.04(-1.12%)
Nov 06, 2023 3.370 3.720 3.360 3.370 4,163 -0.08(-2.32%)
Nov 03, 2023 3.410 3.570 3.320 3.450 7,217 +0.14(+4.23%)
Nov 02, 2023 3.230 3.440 3.230 3.310 3,551 +0.06(+1.85%)
Nov 01, 2023 3.440 3.440 3.250 3.250 1,200 -0.18(-5.20%)
Oct 31, 2023 3.370 3.428 3.360 3.428 6,538 -0.00(-0.05%)
Oct 30, 2023 3.450 3.545 3.360 3.430 7,692 -0.12(-3.38%)
Oct 27, 2023 3.820 3.820 3.410 3.550 13,929 -0.34(-8.74%)
Oct 26, 2023 3.390 3.890 3.390 3.890 47,336 +0.47(+13.85%)
Oct 25, 2023 3.300 3.491 3.270 3.417 24,332 +0.17(+5.13%)
Oct 24, 2023 3.150 3.270 3.130 3.250 21,993 +0.05(+1.56%)
Oct 23, 2023 3.240 3.350 3.180 3.200 11,613 +0.03(+0.95%)
Oct 20, 2023 3.180 3.249 3.150 3.170 4,310 -0.11(-3.35%)
Oct 19, 2023 3.240 3.365 3.160 3.280 3,676 -0.03(-0.91%)
Oct 18, 2023 3.310 3.470 3.168 3.310 12,120 +0.15(+4.75%)
Oct 17, 2023 3.230 3.528 3.120 3.160 43,517 -0.01(-0.32%)
Oct 16, 2023 3.070 3.207 3.060 3.170 2,862 +0.03(+0.96%)
Oct 13, 2023 3.120 3.220 3.100 3.140 16,044 +0.04(+1.13%)
Oct 12, 2023 3.090 3.105 3.020 3.105 756 +0.07(+2.41%)
Oct 11, 2023 3.220 3.220 2.980 3.032 6,630 -0.08(-2.51%)
Oct 10, 2023 3.130 3.130 3.070 3.110 2,387 +0.05(+1.63%)
Oct 09, 2023 3.000 3.060 2.970 3.060 4,158 +0.01(+0.32%)
Oct 06, 2023 3.100 3.120 2.923 3.050 16,316 -0.07(-2.24%)
Oct 05, 2023 3.100 3.250 3.100 3.120 3,678 -0.07(-2.19%)
Oct 04, 2023 3.160 3.305 3.130 3.190 4,157 -0.01(-0.31%)
Oct 03, 2023 3.280 3.280 3.100 3.200 21,644 -0.15(-4.48%)
Oct 02, 2023 3.460 3.460 3.260 3.350 8,318 +0.00(+0.00%)
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%)
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.