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)

3.984 +0.105 (+2.71%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 12, 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 (%)
May 12, 2025 3.880 4.220 3.819 3.984 7,811 +0.11(+2.71%)
May 09, 2025 3.500 4.280 3.500 3.879 22,677 -0.41(-9.58%)
May 08, 2025 4.740 4.860 4.110 4.290 35,785 -0.01(-0.23%)
May 07, 2025 4.500 4.500 4.222 4.300 10,460 -0.09(-2.05%)
May 06, 2025 3.950 4.390 3.950 4.390 22,674 +0.52(+13.44%)
May 05, 2025 3.380 4.000 3.380 3.870 10,136 +0.35(+9.94%)
May 02, 2025 3.690 3.860 3.480 3.520 6,201 -0.07(-1.95%)
May 01, 2025 3.335 3.950 3.210 3.590 12,872 +0.09(+2.57%)
Apr 30, 2025 3.140 3.780 3.110 3.500 37,138 +0.17(+5.11%)
Apr 29, 2025 3.440 3.513 3.220 3.330 6,585 -0.13(-3.76%)
Apr 28, 2025 3.460 3.690 3.260 3.460 9,771 +0.00(+0.14%)
Apr 25, 2025 3.173 3.850 3.173 3.455 68,733 +0.20(+6.21%)
Apr 24, 2025 3.090 3.613 2.990 3.253 40,541 +0.27(+8.88%)
Apr 23, 2025 2.990 2.990 2.988 2.988 1,419 -0.04(-1.40%)
Apr 22, 2025 3.075 3.075 2.850 3.030 5,103 +0.15(+5.30%)
Apr 21, 2025 3.194 3.194 2.865 2.878 3,155 -0.08(-2.60%)
Apr 17, 2025 3.040 3.050 2.740 2.954 2,645 -0.21(-6.62%)
Apr 16, 2025 3.160 3.164 3.080 3.164 2,345 +0.20(+6.89%)
Apr 15, 2025 3.200 3.200 2.950 2.960 1,755 -0.19(-6.03%)
Apr 14, 2025 3.200 3.400 3.030 3.150 46,550 -0.05(-1.56%)
Apr 11, 2025 3.210 3.210 3.023 3.200 6,588 +0.21(+7.02%)
Apr 10, 2025 2.760 3.000 2.760 2.990 5,652 +0.06(+1.87%)
Apr 09, 2025 2.700 2.970 2.530 2.935 4,304 +0.20(+7.39%)
Apr 08, 2025 2.960 2.960 2.670 2.733 7,104 -0.05(-1.87%)
Apr 07, 2025 2.620 2.950 2.580 2.785 9,719 +0.06(+2.01%)
Apr 04, 2025 3.050 3.050 2.710 2.730 7,343 -0.07(-2.50%)
Apr 03, 2025 2.740 2.920 2.720 2.800 5,058 +0.13(+4.76%)
Apr 02, 2025 2.930 3.020 2.610 2.673 4,551 -0.26(-8.77%)
Apr 01, 2025 2.930 2.930 2.930 2.930 793 -0.04(-1.35%)
Mar 31, 2025 2.960 2.970 2.580 2.970 5,949 +0.00(+0.00%)
Mar 28, 2025 3.180 3.220 2.970 2.970 3,292 -0.42(-12.49%)
Mar 27, 2025 3.180 3.394 3.180 3.394 958 +0.09(+2.67%)
Mar 26, 2025 3.380 3.389 3.250 3.305 4,238 -0.12(-3.63%)
Mar 25, 2025 3.130 3.430 3.050 3.430 10,440 +0.29(+9.24%)
Mar 24, 2025 3.100 3.140 3.080 3.140 7,998 -0.01(-0.32%)
Mar 21, 2025 3.180 3.211 3.150 3.150 3,067 -0.15(-4.55%)
Mar 20, 2025 3.440 3.480 3.110 3.300 9,444 -0.14(-3.93%)
Mar 19, 2025 3.360 3.470 3.355 3.435 1,561 +0.14(+4.09%)
Mar 18, 2025 3.230 3.300 3.180 3.300 2,368 +0.07(+2.17%)
Mar 17, 2025 3.300 3.432 3.230 3.230 3,553 +0.00(+0.00%)
Mar 14, 2025 3.220 3.230 3.220 3.230 1,885 +0.01(+0.31%)
Mar 13, 2025 3.230 3.255 3.220 3.220 2,694 -0.13(-3.88%)
Mar 12, 2025 3.280 3.352 3.280 3.350 1,193 +0.10(+3.08%)
Mar 11, 2025 3.240 3.389 3.200 3.250 4,646 +0.02(+0.53%)
Mar 10, 2025 3.220 3.250 3.201 3.233 1,824 -0.17(-4.89%)
Mar 07, 2025 3.480 3.510 3.348 3.399 4,177 -0.08(-2.34%)
Mar 06, 2025 3.730 4.100 3.480 3.480 8,535 -0.39(-10.07%)
Mar 05, 2025 3.840 4.160 3.800 3.870 3,413 +0.03(+0.78%)
Mar 04, 2025 4.090 4.090 3.800 3.840 4,027 +0.04(+1.05%)
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 Of Service.