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

Arcadia Biosciences Inc (NQ: RKDA )

2.060 +0.030 (+1.47%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 3.760 4.480 3.760 3.880 166,015 +0.01(+0.26%)
Jun 29, 2023 3.710 4.560 3.710 3.870 157,621 +0.13(+3.48%)
Jun 28, 2023 3.510 3.750 3.440 3.740 20,619 +0.29(+8.44%)
Jun 27, 2023 3.510 3.609 3.300 3.449 8,880 +0.14(+4.20%)
Jun 26, 2023 3.350 3.410 3.160 3.310 25,084 -0.10(-2.93%)
Jun 23, 2023 3.720 3.720 3.150 3.410 112,102 -0.22(-6.06%)
Jun 22, 2023 3.780 3.780 3.500 3.630 29,847 -0.06(-1.63%)
Jun 21, 2023 3.660 3.830 3.600 3.690 26,162 -0.08(-2.12%)
Jun 20, 2023 4.110 4.111 3.700 3.770 32,359 -0.23(-5.75%)
Jun 16, 2023 4.080 4.240 4.000 4.000 22,252 -0.16(-3.85%)
Jun 15, 2023 4.450 4.540 3.990 4.160 45,885 -0.15(-3.48%)
Jun 14, 2023 4.550 4.690 4.310 4.310 22,950 -0.14(-3.15%)
Jun 13, 2023 4.560 4.710 4.450 4.450 36,200 -0.15(-3.26%)
Jun 12, 2023 4.625 4.705 4.520 4.600 6,665 +0.04(+0.88%)
Jun 09, 2023 4.630 4.710 4.456 4.560 9,161 -0.07(-1.52%)
Jun 08, 2023 4.910 4.910 4.500 4.630 8,009 -0.13(-2.73%)
Jun 07, 2023 4.820 5.000 4.750 4.760 6,964 -0.04(-0.83%)
Jun 06, 2023 4.850 5.000 4.690 4.800 7,102 -0.02(-0.41%)
Jun 05, 2023 4.820 4.965 4.670 4.820 8,298 +0.00(+0.00%)
Jun 02, 2023 4.800 4.860 4.800 4.820 4,291 +0.12(+2.55%)
Jun 01, 2023 4.610 4.880 4.610 4.700 2,749 +0.11(+2.40%)
May 31, 2023 4.520 4.720 4.520 4.590 13,350 +0.13(+2.91%)
May 30, 2023 4.250 4.540 4.240 4.460 12,378 +0.22(+5.19%)
May 26, 2023 4.250 4.310 4.180 4.240 12,875 +0.03(+0.71%)
May 25, 2023 4.350 4.560 4.200 4.210 18,986 -0.34(-7.55%)
May 24, 2023 4.710 4.720 4.440 4.554 15,356 -0.08(-1.64%)
May 23, 2023 4.700 4.827 4.620 4.630 13,883 -0.03(-0.64%)
May 22, 2023 4.610 4.850 4.610 4.660 9,027 +0.03(+0.67%)
May 19, 2023 4.510 5.083 4.500 4.629 13,006 +0.04(+0.96%)
May 18, 2023 4.650 4.720 4.440 4.585 23,825 -0.09(-2.03%)
May 17, 2023 4.800 4.870 4.650 4.680 26,203 -0.12(-2.50%)
May 16, 2023 4.940 5.520 4.639 4.800 112,678 -0.12(-2.44%)
May 15, 2023 5.150 5.173 4.840 4.920 29,612 -0.23(-4.47%)
May 12, 2023 6.000 6.000 5.023 5.150 72,478 -0.88(-14.59%)
May 11, 2023 6.490 6.500 5.914 6.030 114,106 +0.00(+0.00%)
May 10, 2023 6.360 6.360 5.860 6.030 24,131 -0.18(-2.90%)
May 09, 2023 6.200 6.410 6.020 6.210 46,825 -0.20(-3.12%)
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%)
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.