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 )

3.910 +0.050 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 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 28, 2025 3.890 3.930 3.730 3.910 5,148 +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%)
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%)
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.