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

Arcadia Biosciences, Inc. - Common Stock (NQ: RKDA )

6.150 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 26, 2024 6.290 6.290 5.800 6.150 43,458 -0.03(-0.49%)
Dec 24, 2024 5.970 6.190 5.960 6.180 10,426 +0.09(+1.48%)
Dec 23, 2024 6.150 6.399 5.960 6.090 50,201 -0.26(-4.09%)
Dec 20, 2024 6.100 6.350 5.730 6.350 56,193 +0.19(+3.08%)
Dec 19, 2024 5.750 6.160 5.620 6.160 111,235 +0.29(+4.94%)
Dec 18, 2024 5.780 6.000 5.567 5.870 49,304 -0.03(-0.51%)
Dec 17, 2024 5.900 6.100 5.660 5.900 58,782 -0.30(-4.84%)
Dec 16, 2024 5.990 6.210 5.760 6.200 100,931 -0.10(-1.59%)
Dec 13, 2024 6.300 6.360 5.640 6.300 100,984 +0.00(+0.00%)
Dec 12, 2024 5.330 6.440 5.060 6.300 129,941 +0.21(+3.45%)
Dec 11, 2024 6.060 6.370 5.511 6.090 134,001 -0.31(-4.84%)
Dec 10, 2024 5.950 6.400 5.750 6.400 262,225 +0.36(+5.96%)
Dec 09, 2024 5.510 6.200 5.400 6.040 298,181 +0.51(+9.22%)
Dec 06, 2024 5.700 5.755 5.000 5.530 703,636 +0.08(+1.47%)
Dec 05, 2024 7.080 10.31 5.050 5.450 72,088,496 +2.75(+102.08%)
Dec 04, 2024 2.650 2.830 2.600 2.697 15,890 +0.05(+1.77%)
Dec 03, 2024 2.800 2.800 2.600 2.650 5,103 -0.10(-3.46%)
Dec 02, 2024 2.710 2.773 2.650 2.745 5,662 -0.04(-1.61%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.