• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Arcadia Biosciences Inc (NQ: RKDA )

    4.050 -0.030 (-0.74%)
    Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 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 (%)
    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%)
    Oct 01, 2024 2.830 2.850 2.670 2.850 9,471 +0.12(+4.40%)
    Sep 30, 2024 2.720 2.790 2.720 2.730 1,751 +0.01(+0.37%)
    Sep 27, 2024 2.740 2.760 2.680 2.720 6,516 -0.01(-0.37%)
    Sep 26, 2024 2.730 2.830 2.730 2.730 11,360 +0.00(+0.00%)
    Sep 25, 2024 2.790 2.800 2.660 2.730 6,367 -0.10(-3.53%)
    Sep 24, 2024 2.910 3.055 2.750 2.830 20,183 -0.13(-4.55%)
    Sep 23, 2024 2.930 3.000 2.877 2.965 7,312 +0.03(+1.19%)
    Sep 20, 2024 2.900 2.930 2.900 2.930 6,784 +0.00(+0.00%)
    Sep 19, 2024 2.850 2.930 2.690 2.930 9,122 +0.03(+1.03%)
    Sep 18, 2024 2.900 2.900 2.900 2.900 718 -0.00(-0.17%)
    Sep 17, 2024 2.800 2.940 2.800 2.905 3,759 +0.02(+0.52%)
    Sep 16, 2024 2.760 2.890 2.758 2.890 3,537 +0.10(+3.58%)
    Sep 13, 2024 2.650 2.800 2.650 2.790 3,427 +0.01(+0.36%)
    Sep 12, 2024 2.690 2.940 2.623 2.780 18,346 -0.08(-2.80%)
    Sep 11, 2024 2.810 2.940 2.650 2.860 12,005 +0.10(+3.62%)
    Sep 10, 2024 2.930 2.930 2.749 2.760 7,222 -0.09(-2.99%)
    Sep 09, 2024 2.850 2.948 2.740 2.845 14,291 +0.06(+2.26%)
    Sep 06, 2024 2.860 2.860 2.650 2.782 4,092 -0.08(-2.73%)
    Sep 04, 2024 2.860 476 +0.15(+5.54%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.