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

Arcadia Biosciences Inc (NQ: RKDA )

2.730 -0.100 (-3.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 25, 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 (%)
Jul 31, 2024 2.620 2.770 2.600 2.770 1,523 +0.15(+5.79%)
Jul 30, 2024 2.580 2.710 2.400 2.618 30,345 -0.05(-1.72%)
Jul 29, 2024 2.670 2.687 2.531 2.664 21,764 +0.00(+0.16%)
Jul 26, 2024 2.800 3.039 2.570 2.660 21,114 -0.20(-6.99%)
Jul 25, 2024 2.960 2.990 2.860 2.860 7,187 -0.07(-2.39%)
Jul 24, 2024 3.060 3.080 2.930 2.930 3,269 -0.09(-2.98%)
Jul 23, 2024 3.140 3.140 3.010 3.020 7,010 -0.06(-1.79%)
Jul 22, 2024 3.140 3.140 3.000 3.075 1,646 +0.08(+2.50%)
Jul 19, 2024 2.950 3.149 2.950 3.000 5,638 -0.08(-2.60%)
Jul 18, 2024 3.070 3.160 2.971 3.080 12,698 +0.01(+0.47%)
Jul 17, 2024 3.085 3.220 2.980 3.066 35,932 +0.07(+2.19%)
Jul 16, 2024 3.140 3.140 2.980 3.000 4,316 -0.06(-1.80%)
Jul 15, 2024 3.230 3.230 3.020 3.055 2,537 -0.17(-5.42%)
Jul 12, 2024 3.230 3.230 2.993 3.230 980 +0.05(+1.45%)
Jul 11, 2024 3.240 3.240 2.962 3.184 6,013 +0.13(+4.38%)
Jul 10, 2024 3.240 3.240 2.970 3.050 16,886 -0.12(-3.94%)
Jul 09, 2024 2.960 3.240 2.958 3.175 28,777 +0.22(+7.63%)
Jul 08, 2024 2.950 3.000 2.950 2.950 2,916 -0.07(-2.30%)
Jul 05, 2024 2.950 3.020 2.950 3.019 6,420 +0.02(+0.65%)
Jul 03, 2024 3.020 3.100 3.000 3.000 1,480 -0.02(-0.66%)
Jul 02, 2024 3.020 3.183 2.990 3.020 5,226 -0.08(-2.58%)
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.