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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	6.100	6.350	5.730	6.350	56,193	+0.16(+2.58%)
Dec 19, 2024	5.750	6.230	5.620	6.190	118,268	+0.32(+5.45%)
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%)
Dec 02, 2024	2.710	2.773	2.650	2.745	5,662	-0.04(-1.61%)
Nov 29, 2024	2.790	2.910	2.591	2.790	14,014	+0.03(+1.09%)
Nov 27, 2024	2.850	2.850	2.760	2.760	2,280	+0.00(+0.00%)
Nov 26, 2024	2.760	2.850	2.650	2.760	9,227	+0.00(+0.00%)
Nov 25, 2024	2.830	2.833	2.690	2.760	3,830	+0.02(+0.73%)
Nov 22, 2024	2.680	2.740	2.650	2.740	3,990	+0.15(+5.67%)
Nov 21, 2024	2.630	2.630	2.570	2.593	3,979	-0.06(-2.34%)
Nov 20, 2024	2.840	2.840	2.630	2.655	8,694	-0.19(-6.51%)
Nov 19, 2024	2.840	2.880	2.800	2.840	5,140	+0.00(+0.00%)
Nov 18, 2024	2.920	2.920	2.810	2.840	6,466	-0.06(-2.07%)
Nov 15, 2024	3.830	4.140	2.800	2.900	64,881	-0.96(-24.87%)
Nov 14, 2024	4.100	4.300	3.680	3.860	26,480	-0.33(-7.88%)
Nov 13, 2024	4.210	4.210	3.800	4.190	3,614	-0.05(-1.18%)
Nov 12, 2024	4.370	4.400	4.060	4.240	10,907	+0.00(+0.00%)
Nov 11, 2024	4.240	4.240	3.830	4.240	4,155	+0.19(+4.69%)
Nov 08, 2024	4.250	4.250	3.680	4.050	13,347	-0.03(-0.74%)
Nov 07, 2024	4.330	4.393	3.830	4.080	10,882	-0.08(-1.92%)
Nov 06, 2024	3.794	4.384	3.794	4.160	23,070	+0.40(+10.64%)
Nov 05, 2024	3.990	3.990	3.710	3.760	6,217	-0.16(-3.96%)
Nov 04, 2024	3.840	3.990	3.655	3.915	3,979	+0.08(+2.03%)
Nov 01, 2024	3.870	4.230	3.550	3.837	14,929	-0.01(-0.34%)
Oct 31, 2024	4.240	4.537	3.817	3.850	26,862	-0.36(-8.55%)
Oct 30, 2024	4.320	4.558	4.210	4.210	8,304	-0.04(-0.94%)
Oct 29, 2024	5.022	5.022	4.210	4.250	10,943	-0.72(-14.49%)
Oct 28, 2024	4.910	5.280	4.860	4.970	43,841	+0.27(+5.74%)
Oct 25, 2024	4.480	5.340	4.320	4.700	88,983	+0.39(+9.14%)
Oct 24, 2024	4.230	4.470	3.886	4.306	72,098	+0.30(+7.39%)
Oct 23, 2024	3.470	4.250	3.471	4.010	56,299	+0.41(+11.39%)
Oct 22, 2024	3.400	3.999	3.400	3.600	14,891	+0.15(+4.20%)
Oct 21, 2024	4.080	4.099	3.150	3.455	47,278	-0.50(-12.75%)
Oct 18, 2024	3.150	4.000	3.020	3.960	70,340	+0.78(+24.53%)
Oct 17, 2024	2.780	3.180	2.780	3.180	32,895	+0.40(+14.39%)
Oct 16, 2024	2.780	2.799	2.774	2.780	6,956	-0.04(-1.42%)
Oct 15, 2024	2.810	2.926	2.810	2.820	1,939	+0.06(+2.17%)
Oct 14, 2024	2.900	2.900	2.760	2.760	2,096	-0.05(-1.78%)
Oct 11, 2024	2.810	2.810	2.810	2.810	668	+0.08(+2.93%)
Oct 10, 2024	2.760	2.979	2.730	2.730	2,001	+0.01(+0.47%)
Oct 09, 2024	2.843	2.843	2.717	2.717	1,587	-0.06(-2.26%)
Oct 08, 2024	2.690	2.797	2.680	2.780	2,223	-0.12(-4.14%)
Oct 07, 2024	2.760	2.980	2.680	2.900	16,321	+0.11(+3.94%)
Oct 04, 2024	2.790	2.790	2.710	2.790	2,747	-0.02(-0.71%)
Oct 03, 2024	2.700	2.832	2.700	2.810	695	-0.05(-1.75%)
Oct 02, 2024	2.790	2.970	2.730	2.860	7,059	+0.01(+0.35%)

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.