Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcadia Biosciences Inc
(NQ:
RKDA
)
3.175
+0.225 (+7.63%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jul 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 09, 2024
2.960
3.240
2.958
3.175
28,777
+0.22(+7.63%)
Jul 08, 2024
2.950
3.000
2.950
2.950
2,916
-0.07(-2.30%)
Jul 05, 2024
2.950
3.020
2.950
3.019
6,420
+0.02(+0.65%)
Jul 03, 2024
3.020
3.100
3.000
3.000
1,480
-0.02(-0.66%)
Jul 02, 2024
3.020
3.183
2.990
3.020
5,226
-0.08(-2.58%)
Jul 01, 2024
3.100
3.220
3.020
3.100
4,689
-0.05(-1.59%)
Jun 28, 2024
3.200
3.200
3.150
3.150
774
+0.03(+1.12%)
Jun 27, 2024
3.183
3.240
3.030
3.115
11,921
-0.10(-3.26%)
Jun 26, 2024
3.150
3.250
3.150
3.220
6,350
+0.07(+2.22%)
Jun 25, 2024
3.150
3.150
3.100
3.150
1,963
-0.10(-3.08%)
Jun 24, 2024
2.950
3.320
2.950
3.250
46,039
+0.23(+7.62%)
Jun 21, 2024
2.990
3.136
2.950
3.020
15,832
+0.01(+0.33%)
Jun 20, 2024
3.050
3.160
2.990
3.010
13,620
-0.04(-1.31%)
Jun 18, 2024
3.150
3.150
3.050
3.050
6,409
-0.11(-3.48%)
Jun 17, 2024
3.240
3.240
3.150
3.160
8,901
-0.01(-0.26%)
Jun 14, 2024
3.010
3.190
2.950
3.168
3,934
+0.05(+1.54%)
Jun 13, 2024
3.189
3.189
2.995
3.120
1,212
+0.19(+6.58%)
Jun 12, 2024
2.930
2.927
2.927
2.927
761
+0.04(+1.22%)
Jun 11, 2024
2.990
2.990
2.892
2.892
1,399
+0.04(+1.47%)
Jun 10, 2024
3.000
3.110
2.760
2.850
8,045
-0.08(-2.84%)
Jun 07, 2024
2.820
3.089
2.820
2.933
3,965
-0.06(-1.90%)
Jun 06, 2024
3.000
3.120
2.890
2.990
4,363
+0.08(+2.83%)
Jun 05, 2024
2.762
3.120
2.762
2.908
12,301
-0.04(-1.26%)
Jun 04, 2024
2.935
3.020
2.935
2.945
2,556
+0.06(+2.25%)
Jun 03, 2024
2.950
3.060
2.831
2.880
20,808
-0.18(-5.88%)
May 31, 2024
2.970
3.250
2.970
3.060
26,795
-0.01(-0.21%)
May 30, 2024
3.080
3.090
2.930
3.066
6,826
-0.07(-2.34%)
May 29, 2024
3.200
3.240
3.028
3.140
13,487
-0.10(-3.09%)
May 28, 2024
3.070
3.300
2.912
3.240
17,579
+0.32(+10.77%)
May 24, 2024
2.780
3.200
2.680
2.925
67,367
+0.08(+2.99%)
May 23, 2024
2.840
3.064
2.680
2.840
12,671
+0.06(+2.16%)
May 22, 2024
2.720
3.000
2.660
2.780
23,652
-0.33(-10.47%)
May 21, 2024
3.092
3.160
2.890
3.105
13,376
+0.00(+0.16%)
May 20, 2024
2.970
3.370
2.970
3.100
63,115
+0.05(+1.64%)
May 17, 2024
3.190
3.270
3.010
3.050
63,236
-0.22(-6.73%)
May 16, 2024
3.150
3.340
2.920
3.270
145,952
+0.37(+12.76%)
May 15, 2024
2.640
3.050
2.640
2.900
96,033
+0.22(+8.21%)
May 14, 2024
2.260
2.890
2.050
2.680
361,674
+0.64(+31.46%)
May 13, 2024
2.000
2.100
1.960
2.039
2,590
-0.02(-1.03%)
May 10, 2024
2.020
2.190
2.020
2.060
13,449
-0.02(-0.75%)
May 09, 2024
1.970
2.210
1.951
2.075
90,083
+0.10(+4.82%)
May 08, 2024
2.010
2.250
1.940
1.980
48,950
-0.03(-1.49%)
May 07, 2024
2.000
2.070
2.000
2.010
6,678
+0.01(+0.75%)
May 06, 2024
2.100
2.106
1.940
1.995
14,121
+0.04(+2.05%)
May 03, 2024
2.010
2.029
1.949
1.955
9,288
-0.03(-1.76%)
May 02, 2024
1.970
2.060
1.961
1.990
5,387
-0.06(-2.93%)
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
.