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
)
2.000
+0.010 (+0.51%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 7, 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 (%)
Feb 29, 2024
2.790
2.870
2.770
2.850
4,651
-0.02(-0.70%)
Feb 28, 2024
2.950
2.950
2.805
2.870
8,008
-0.08(-2.71%)
Feb 27, 2024
2.830
2.950
2.800
2.950
5,231
+0.03(+1.03%)
Feb 26, 2024
2.850
3.000
2.746
2.920
9,633
+0.15(+5.42%)
Feb 23, 2024
2.840
2.940
2.770
2.770
7,275
-0.13(-4.48%)
Feb 22, 2024
2.950
3.000
2.820
2.900
13,904
-0.14(-4.61%)
Feb 21, 2024
3.020
3.045
2.860
3.040
7,515
-0.03(-0.91%)
Feb 20, 2024
2.870
3.068
2.860
3.068
45,295
+0.22(+7.65%)
Feb 16, 2024
2.870
3.040
2.800
2.850
50,619
-0.10(-3.39%)
Feb 15, 2024
2.650
3.000
2.621
2.950
84,946
+0.28(+10.40%)
Feb 14, 2024
2.580
2.672
2.570
2.672
15,549
+0.12(+4.78%)
Feb 13, 2024
2.550
2.680
2.450
2.550
17,250
+0.02(+0.96%)
Feb 12, 2024
2.470
2.590
2.460
2.526
16,777
+0.01(+0.23%)
Feb 09, 2024
2.380
2.550
2.380
2.520
16,137
+0.06(+2.53%)
Feb 08, 2024
2.450
2.549
2.360
2.458
10,078
+0.01(+0.32%)
Feb 07, 2024
2.600
2.600
2.450
2.450
27,402
-0.16(-6.13%)
Feb 06, 2024
2.520
2.690
2.450
2.610
30,900
+0.22(+9.21%)
Feb 05, 2024
2.440
2.440
2.370
2.390
10,858
-0.15(-5.90%)
Feb 02, 2024
2.560
2.576
2.485
2.540
19,857
+0.12(+4.94%)
Feb 01, 2024
2.460
2.550
2.420
2.420
18,118
+0.03(+1.27%)
Jan 31, 2024
2.340
2.430
2.340
2.390
4,329
-0.05(-2.05%)
Jan 30, 2024
2.400
2.530
2.360
2.440
22,384
+0.01(+0.41%)
Jan 29, 2024
2.460
2.515
2.399
2.430
10,771
-0.11(-4.34%)
Jan 26, 2024
2.540
2.660
2.540
2.540
9,233
-0.02(-0.77%)
Jan 25, 2024
2.460
2.560
2.460
2.560
1,290
+0.06(+2.40%)
Jan 24, 2024
2.550
2.550
2.400
2.500
18,428
+0.04(+1.62%)
Jan 23, 2024
2.570
2.570
2.450
2.460
7,165
-0.08(-3.15%)
Jan 22, 2024
2.520
2.540
2.400
2.540
5,453
+0.00(+0.00%)
Jan 19, 2024
2.457
2.590
2.400
2.540
10,970
-0.09(-3.42%)
Jan 18, 2024
2.510
2.750
2.330
2.630
19,773
+0.07(+2.73%)
Jan 17, 2024
2.640
2.640
2.500
2.560
12,954
+0.00(+0.00%)
Jan 16, 2024
2.590
2.750
2.507
2.560
13,476
-0.09(-3.40%)
Jan 12, 2024
2.740
2.840
2.630
2.650
17,080
-0.11(-3.99%)
Jan 11, 2024
2.710
2.800
2.550
2.760
26,857
-0.03(-1.07%)
Jan 10, 2024
2.770
2.840
2.700
2.790
23,560
+0.05(+1.82%)
Jan 09, 2024
2.770
2.840
2.740
2.740
7,543
+0.03(+1.11%)
Jan 08, 2024
2.810
2.829
2.701
2.710
6,624
+0.00(+0.00%)
Jan 05, 2024
2.700
2.838
2.700
2.710
17,602
+0.01(+0.37%)
Jan 04, 2024
2.890
2.950
2.680
2.700
33,108
-0.15(-5.26%)
Jan 03, 2024
2.900
2.924
2.725
2.850
21,690
-0.06(-2.06%)
Jan 02, 2024
3.030
3.110
2.670
2.910
71,739
-0.22(-7.03%)
Dec 29, 2023
3.280
3.350
2.940
3.130
102,985
-0.27(-7.94%)
Dec 28, 2023
2.840
3.930
2.840
3.400
737,640
+0.55(+19.30%)
Dec 27, 2023
2.940
2.940
2.834
2.850
15,112
-0.09(-3.01%)
Dec 26, 2023
2.880
2.970
2.700
2.938
21,778
-0.01(-0.40%)
Dec 22, 2023
2.990
2.990
2.870
2.950
13,991
-0.10(-3.28%)
Dec 21, 2023
3.010
3.090
2.851
3.050
20,001
+0.12(+4.10%)
Dec 20, 2023
2.990
3.020
2.750
2.930
7,925
+0.08(+2.99%)
Dec 19, 2023
2.967
2.967
2.780
2.845
6,364
-0.07(-2.57%)
Dec 18, 2023
2.933
2.953
2.920
2.920
2,067
-0.00(-0.00%)
Dec 15, 2023
3.010
3.010
2.920
2.920
3,114
-0.16(-5.19%)
Dec 14, 2023
3.020
3.098
2.870
3.080
22,383
+0.15(+5.12%)
Dec 13, 2023
2.930
3.000
2.870
2.930
9,389
-0.07(-2.29%)
Dec 12, 2023
2.950
3.040
2.735
2.999
27,507
+0.14(+4.78%)
Dec 11, 2023
3.180
3.180
2.830
2.862
57,617
-0.39(-11.94%)
Dec 08, 2023
3.160
3.440
3.070
3.250
43,820
-0.15(-4.41%)
Dec 07, 2023
2.980
3.739
2.820
3.400
357,677
+0.47(+15.85%)
Dec 06, 2023
2.850
2.950
2.753
2.935
4,819
+0.05(+1.90%)
Dec 05, 2023
2.920
2.970
2.880
2.880
3,145
-0.02(-0.66%)
Dec 04, 2023
2.790
2.930
2.760
2.899
11,076
+0.02(+0.62%)
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
.