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 )

4.740 -0.070 (-1.45%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.741 4.850 4.740 4.740 3,784 -0.07(-1.45%)
Feb 13, 2025 4.750 4.810 4.744 4.810 3,652 +0.00(+0.02%)
Feb 12, 2025 4.800 4.862 4.790 4.809 4,171 +0.05(+1.02%)
Feb 11, 2025 4.800 4.926 4.750 4.761 4,191 -0.04(-0.82%)
Feb 10, 2025 5.000 5.000 4.750 4.800 11,276 +0.00(+0.00%)
Feb 07, 2025 4.860 4.950 4.800 4.800 6,098 -0.06(-1.23%)
Feb 06, 2025 4.920 4.920 4.750 4.860 2,807 +0.06(+1.25%)
Feb 05, 2025 4.740 4.913 4.740 4.800 5,446 -0.05(-1.03%)
Feb 04, 2025 5.070 5.070 4.744 4.850 8,854 -0.15(-3.00%)
Feb 03, 2025 4.840 5.000 4.750 5.000 8,463 +0.16(+3.31%)
Jan 31, 2025 5.150 5.153 4.801 4.840 6,930 -0.27(-5.28%)
Jan 30, 2025 5.050 5.110 5.010 5.110 3,914 -0.08(-1.54%)
Jan 29, 2025 5.140 5.200 5.140 5.190 4,793 +0.10(+1.95%)
Jan 28, 2025 5.150 5.150 5.011 5.091 5,428 -0.00(-0.08%)
Jan 27, 2025 5.100 5.180 5.010 5.095 9,127 -0.02(-0.49%)
Jan 24, 2025 5.029 5.270 5.029 5.120 3,483 -0.15(-2.85%)
Jan 23, 2025 5.270 5.270 5.140 5.270 3,208 +0.07(+1.35%)
Jan 22, 2025 4.968 5.295 4.910 5.200 22,732 +0.25(+5.05%)
Jan 21, 2025 5.010 5.070 4.900 4.950 4,664 -0.06(-1.20%)
Jan 17, 2025 5.100 5.150 5.010 5.010 5,714 -0.06(-1.18%)
Jan 16, 2025 4.880 5.170 4.380 5.070 60,007 -0.05(-0.98%)
Jan 15, 2025 4.900 5.150 4.900 5.120 3,702 +0.22(+4.49%)
Jan 14, 2025 4.750 4.930 4.710 4.900 5,647 +0.05(+1.03%)
Jan 13, 2025 5.090 5.090 4.690 4.850 16,730 -0.15(-3.00%)
Jan 10, 2025 4.710 5.128 4.710 5.000 13,757 +0.36(+7.76%)
Jan 08, 2025 5.810 5.870 4.640 4.640 33,712 -1.23(-20.95%)
Jan 07, 2025 6.060 6.060 5.800 5.870 27,691 -0.12(-2.00%)
Jan 06, 2025 6.220 6.350 5.950 5.990 63,368 -0.37(-5.82%)
Jan 03, 2025 5.910 6.361 5.910 6.360 31,648 +0.27(+4.43%)
Jan 02, 2025 5.920 6.150 5.850 6.090 9,377 +0.17(+2.87%)
Dec 31, 2024 5.920 0 -0.12(-1.99%)
Dec 30, 2024 6.000 6.190 5.940 6.040 31,563 -0.07(-1.15%)
Dec 27, 2024 6.260 6.260 5.970 6.110 69,220 -0.04(-0.65%)
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%)
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.