Skip to main content

Arcadia Biosciences Inc (NQ: RKDA )

2.210 -0.090 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 3.770 3.860 3.650 3.847 14,908 -0.03(-0.84%)
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%)
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.