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)

2.930 -0.040 (-1.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 1, 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 (%)
Apr 01, 2025 2.930 2.930 2.930 2.930 793 -0.04(-1.35%)
Mar 31, 2025 2.960 2.970 2.580 2.970 5,949 +0.00(+0.00%)
Mar 28, 2025 3.180 3.220 2.970 2.970 3,292 -0.42(-12.49%)
Mar 27, 2025 3.180 3.394 3.180 3.394 958 +0.09(+2.67%)
Mar 26, 2025 3.380 3.389 3.250 3.305 4,238 -0.12(-3.63%)
Mar 25, 2025 3.130 3.430 3.050 3.430 10,440 +0.29(+9.24%)
Mar 24, 2025 3.100 3.140 3.080 3.140 7,998 -0.01(-0.32%)
Mar 21, 2025 3.180 3.211 3.150 3.150 3,067 -0.15(-4.55%)
Mar 20, 2025 3.440 3.480 3.110 3.300 9,444 -0.14(-3.93%)
Mar 19, 2025 3.360 3.470 3.355 3.435 1,561 +0.14(+4.09%)
Mar 18, 2025 3.230 3.300 3.180 3.300 2,368 +0.07(+2.17%)
Mar 17, 2025 3.300 3.432 3.230 3.230 3,553 +0.00(+0.00%)
Mar 14, 2025 3.220 3.230 3.220 3.230 1,885 +0.01(+0.31%)
Mar 13, 2025 3.230 3.255 3.220 3.220 2,694 -0.13(-3.88%)
Mar 12, 2025 3.280 3.352 3.280 3.350 1,193 +0.10(+3.08%)
Mar 11, 2025 3.240 3.389 3.200 3.250 4,646 +0.02(+0.53%)
Mar 10, 2025 3.220 3.250 3.201 3.233 1,824 -0.17(-4.89%)
Mar 07, 2025 3.480 3.510 3.348 3.399 4,177 -0.08(-2.34%)
Mar 06, 2025 3.730 4.100 3.480 3.480 8,535 -0.39(-10.07%)
Mar 05, 2025 3.840 4.160 3.800 3.870 3,413 +0.03(+0.78%)
Mar 04, 2025 4.090 4.090 3.800 3.840 4,027 +0.04(+1.05%)
Mar 03, 2025 3.950 3.950 3.690 3.800 6,336 -0.11(-2.81%)
Feb 28, 2025 3.890 3.930 3.730 3.910 5,149 +0.05(+1.42%)
Feb 27, 2025 3.820 3.995 3.820 3.855 2,258 +0.05(+1.18%)
Feb 26, 2025 3.740 3.916 3.740 3.810 2,146 +0.15(+4.10%)
Feb 25, 2025 3.900 3.900 3.660 3.660 6,579 -0.27(-6.85%)
Feb 24, 2025 3.980 3.980 3.812 3.929 4,203 -0.05(-1.32%)
Feb 21, 2025 4.150 4.150 3.810 3.982 8,902 -0.41(-9.41%)
Feb 20, 2025 4.410 4.510 4.104 4.395 11,696 -0.01(-0.11%)
Feb 19, 2025 4.530 4.530 4.400 4.400 6,638 -0.10(-2.32%)
Feb 18, 2025 4.740 4.750 4.504 4.504 6,896 -0.24(-4.97%)
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%)
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.