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

Arcadia Biosciences Inc (NQ: RKDA )

2.790 +0.030 (+1.09%)
Streaming Delayed Price Updated: 12:47 PM EST, Nov 29, 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 29, 2024 2.790 2.910 2.591 2.790 14,014 +0.03(+1.09%)
Nov 27, 2024 2.850 2.850 2.760 2.760 2,280 +0.00(+0.00%)
Nov 26, 2024 2.760 2.850 2.650 2.760 9,227 +0.00(+0.00%)
Nov 25, 2024 2.830 2.833 2.690 2.760 3,830 +0.02(+0.73%)
Nov 22, 2024 2.680 2.740 2.650 2.740 3,990 +0.15(+5.67%)
Nov 21, 2024 2.630 2.630 2.570 2.593 3,979 -0.06(-2.34%)
Nov 20, 2024 2.840 2.840 2.630 2.655 8,694 -0.19(-6.51%)
Nov 19, 2024 2.840 2.880 2.800 2.840 5,140 +0.00(+0.00%)
Nov 18, 2024 2.920 2.920 2.810 2.840 6,466 -0.06(-2.07%)
Nov 15, 2024 3.830 4.140 2.800 2.900 64,881 -0.96(-24.87%)
Nov 14, 2024 4.100 4.300 3.680 3.860 26,480 -0.33(-7.88%)
Nov 13, 2024 4.210 4.210 3.800 4.190 3,614 -0.05(-1.18%)
Nov 12, 2024 4.370 4.400 4.060 4.240 10,907 +0.00(+0.00%)
Nov 11, 2024 4.240 4.240 3.830 4.240 4,155 +0.19(+4.69%)
Nov 08, 2024 4.250 4.250 3.680 4.050 13,347 -0.03(-0.74%)
Nov 07, 2024 4.330 4.393 3.830 4.080 10,882 -0.08(-1.92%)
Nov 06, 2024 3.794 4.384 3.794 4.160 23,070 +0.40(+10.64%)
Nov 05, 2024 3.990 3.990 3.710 3.760 6,217 -0.16(-3.96%)
Nov 04, 2024 3.840 3.990 3.655 3.915 3,979 +0.08(+2.03%)
Nov 01, 2024 3.870 4.230 3.550 3.837 14,929 -0.01(-0.34%)
Oct 31, 2024 4.240 4.537 3.817 3.850 26,862 -0.36(-8.55%)
Oct 30, 2024 4.320 4.558 4.210 4.210 8,304 -0.04(-0.94%)
Oct 29, 2024 5.022 5.022 4.210 4.250 10,943 -0.72(-14.49%)
Oct 28, 2024 4.910 5.280 4.860 4.970 43,841 +0.27(+5.74%)
Oct 25, 2024 4.480 5.340 4.320 4.700 88,983 +0.39(+9.14%)
Oct 24, 2024 4.230 4.470 3.886 4.306 72,098 +0.30(+7.39%)
Oct 23, 2024 3.470 4.250 3.471 4.010 56,299 +0.41(+11.39%)
Oct 22, 2024 3.400 3.999 3.400 3.600 14,891 +0.15(+4.20%)
Oct 21, 2024 4.080 4.099 3.150 3.455 47,278 -0.50(-12.75%)
Oct 18, 2024 3.150 4.000 3.020 3.960 70,340 +0.78(+24.53%)
Oct 17, 2024 2.780 3.180 2.780 3.180 32,895 +0.40(+14.39%)
Oct 16, 2024 2.780 2.799 2.774 2.780 6,956 -0.04(-1.42%)
Oct 15, 2024 2.810 2.926 2.810 2.820 1,939 +0.06(+2.17%)
Oct 14, 2024 2.900 2.900 2.760 2.760 2,096 -0.05(-1.78%)
Oct 11, 2024 2.810 2.810 2.810 2.810 668 +0.08(+2.93%)
Oct 10, 2024 2.760 2.979 2.730 2.730 2,001 +0.01(+0.47%)
Oct 09, 2024 2.843 2.843 2.717 2.717 1,587 -0.06(-2.26%)
Oct 08, 2024 2.690 2.797 2.680 2.780 2,223 -0.12(-4.14%)
Oct 07, 2024 2.760 2.980 2.680 2.900 16,321 +0.11(+3.94%)
Oct 04, 2024 2.790 2.790 2.710 2.790 2,747 -0.02(-0.71%)
Oct 03, 2024 2.700 2.832 2.700 2.810 695 -0.05(-1.75%)
Oct 02, 2024 2.790 2.970 2.730 2.860 7,059 +0.01(+0.35%)
Oct 01, 2024 2.830 2.850 2.670 2.850 9,471 +0.12(+4.40%)
Sep 30, 2024 2.720 2.790 2.720 2.730 1,751 +0.01(+0.37%)
Sep 27, 2024 2.740 2.760 2.680 2.720 6,516 -0.01(-0.37%)
Sep 26, 2024 2.730 2.830 2.730 2.730 11,360 +0.00(+0.00%)
Sep 25, 2024 2.790 2.800 2.660 2.730 6,367 -0.10(-3.53%)
Sep 24, 2024 2.910 3.055 2.750 2.830 20,183 -0.13(-4.55%)
Sep 23, 2024 2.930 3.000 2.877 2.965 7,312 +0.03(+1.19%)
Sep 20, 2024 2.900 2.930 2.900 2.930 6,784 +0.00(+0.00%)
Sep 19, 2024 2.850 2.930 2.690 2.930 9,122 +0.03(+1.03%)
Sep 18, 2024 2.900 2.900 2.900 2.900 718 -0.00(-0.17%)
Sep 17, 2024 2.800 2.940 2.800 2.905 3,759 +0.02(+0.52%)
Sep 16, 2024 2.760 2.890 2.758 2.890 3,537 +0.10(+3.58%)
Sep 13, 2024 2.650 2.800 2.650 2.790 3,427 +0.01(+0.36%)
Sep 12, 2024 2.690 2.940 2.623 2.780 18,346 -0.08(-2.80%)
Sep 11, 2024 2.810 2.940 2.650 2.860 12,005 +0.10(+3.62%)
Sep 10, 2024 2.930 2.930 2.749 2.760 7,222 -0.09(-2.99%)
Sep 09, 2024 2.850 2.948 2.740 2.845 14,291 +0.06(+2.26%)
Sep 06, 2024 2.860 2.860 2.650 2.782 4,092 -0.08(-2.73%)
Sep 04, 2024 2.860 476 +0.15(+5.54%)
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.