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 (+10.00%)
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 (%)
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%)
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.