ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.953 -0.017 (-0.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.000 2.000 1.818 1.953 5,988 -0.02(-0.86%)
Feb 26, 2026 1.890 1.970 1.850 1.970 13,801 +0.02(+1.03%)
Feb 25, 2026 1.850 1.980 1.824 1.950 15,134 +0.08(+4.56%)
Feb 24, 2026 1.760 1.920 1.760 1.865 8,531 +0.00(+0.00%)
Feb 23, 2026 1.910 1.910 1.775 1.865 3,289 -0.02(-1.32%)
Feb 20, 2026 1.670 1.960 1.650 1.890 48,085 +0.21(+12.50%)
Feb 19, 2026 1.740 1.800 1.680 1.680 12,189 -0.10(-5.62%)
Feb 18, 2026 1.640 1.780 1.590 1.780 16,841 +0.18(+11.25%)
Feb 17, 2026 1.550 1.690 1.540 1.600 24,086 -0.08(-4.65%)
Feb 13, 2026 1.710 1.710 1.660 1.678 8,406 -0.06(-3.56%)
Feb 12, 2026 1.710 1.750 1.700 1.740 18,564 +0.02(+1.16%)
Feb 11, 2026 1.800 1.800 1.720 1.720 5,288 -0.05(-2.82%)
Feb 10, 2026 1.810 1.870 1.770 1.770 11,124 -0.06(-3.28%)
Feb 09, 2026 1.820 1.889 1.810 1.830 16,114 +0.03(+1.67%)
Feb 06, 2026 1.750 1.921 1.720 1.800 25,890 +0.04(+2.27%)
Feb 05, 2026 1.930 1.930 1.750 1.760 19,213 -0.14(-7.37%)
Feb 04, 2026 1.980 2.000 1.900 1.900 11,135 -0.07(-3.55%)
Feb 03, 2026 2.060 2.060 1.970 1.970 13,460 -0.04(-1.99%)
Feb 02, 2026 2.050 2.051 2.010 2.010 13,904 -0.04(-1.95%)
Jan 30, 2026 2.100 2.128 2.050 2.050 10,150 -0.05(-2.38%)
Jan 29, 2026 2.170 2.230 2.100 2.100 49,489 -0.08(-3.67%)
Jan 28, 2026 2.200 2.280 2.180 2.180 38,027 -0.05(-2.24%)
Jan 27, 2026 2.230 2.327 2.230 2.230 15,685 -0.04(-1.76%)
Jan 26, 2026 2.220 2.370 2.220 2.270 94,019 +0.01(+0.44%)
Jan 23, 2026 2.290 2.330 2.260 2.260 38,840 +0.00(+0.00%)
Jan 22, 2026 2.250 2.340 2.240 2.260 14,413 +0.00(+0.00%)
Jan 21, 2026 2.210 2.260 2.180 2.260 10,432 -0.04(-1.74%)
Jan 20, 2026 2.330 2.380 2.160 2.300 15,945 -0.10(-4.17%)
Jan 16, 2026 2.330 2.400 2.320 2.400 4,772 +0.00(+0.00%)
Jan 15, 2026 2.270 2.400 2.260 2.400 34,442 +0.14(+6.19%)
Jan 14, 2026 2.460 2.550 2.250 2.260 32,820 -0.20(-8.13%)
Jan 13, 2026 2.450 2.472 2.320 2.460 14,371 +0.03(+1.23%)
Jan 12, 2026 2.650 2.705 2.300 2.430 69,345 -0.32(-11.64%)
Jan 09, 2026 2.720 2.750 2.610 2.750 8,722 +0.00(+0.00%)
Jan 08, 2026 2.360 2.750 2.340 2.750 42,166 +0.34(+14.11%)
Jan 07, 2026 2.160 2.414 2.160 2.410 49,723 +0.28(+13.15%)
Jan 06, 2026 2.080 2.232 2.010 2.130 18,666 -0.05(-2.29%)
Jan 05, 2026 2.180 2.228 2.110 2.180 15,645 +0.03(+1.40%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.