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
)
3.105
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 21, 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 (%)
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%)
May 01, 2024
1.960
2.080
1.960
2.050
10,538
+0.00(+0.00%)
Apr 30, 2024
2.050
2.050
2.050
2.050
712
+0.01(+0.32%)
Apr 29, 2024
2.050
2.109
1.959
2.043
7,892
-0.05(-2.22%)
Apr 26, 2024
2.050
2.130
1.929
2.090
9,574
+0.19(+9.99%)
Apr 25, 2024
2.070
2.070
1.900
1.900
2,913
-0.16(-7.76%)
Apr 24, 2024
2.100
2.150
2.035
2.060
19,797
+0.03(+1.47%)
Apr 23, 2024
2.140
2.140
2.020
2.030
6,783
-0.09(-4.24%)
Apr 22, 2024
1.960
2.190
1.960
2.120
65,795
+0.06(+2.91%)
Apr 19, 2024
1.920
2.070
1.920
2.060
13,564
+0.11(+5.64%)
Apr 18, 2024
2.040
2.080
1.950
1.950
17,324
-0.08(-3.93%)
Apr 17, 2024
1.960
2.190
1.940
2.030
67,079
+0.11(+5.72%)
Apr 16, 2024
1.910
1.980
1.900
1.920
16,070
+0.03(+1.59%)
Apr 15, 2024
1.970
2.022
1.851
1.890
6,366
-0.07(-3.57%)
Apr 12, 2024
1.950
2.060
1.945
1.960
2,786
-0.01(-0.75%)
Apr 11, 2024
2.050
2.110
1.930
1.975
39,192
-0.06(-2.72%)
Apr 10, 2024
2.060
2.060
2.030
2.030
6,939
-0.01(-0.49%)
Apr 09, 2024
2.070
2.070
2.030
2.040
7,593
-0.05(-2.39%)
Apr 08, 2024
2.170
2.190
2.030
2.090
15,115
-0.06(-2.79%)
Apr 05, 2024
2.100
2.150
2.040
2.150
22,231
+0.06(+2.87%)
Apr 04, 2024
2.150
2.159
2.090
2.090
9,496
+0.06(+2.96%)
Apr 03, 2024
2.120
2.130
2.000
2.030
23,931
+0.03(+1.50%)
Apr 02, 2024
2.130
2.130
1.995
2.000
40,908
-0.05(-2.44%)
Apr 01, 2024
2.230
2.231
2.050
2.050
22,479
-0.16(-7.24%)
Mar 28, 2024
2.270
2.300
2.120
2.210
28,862
-0.09(-3.91%)
Mar 27, 2024
2.264
2.319
2.210
2.300
10,729
-0.03(-1.37%)
Mar 26, 2024
2.290
2.400
2.220
2.332
44,529
+0.03(+1.40%)
Mar 25, 2024
2.210
2.300
2.210
2.300
4,623
+0.05(+2.21%)
Mar 22, 2024
2.200
2.284
2.200
2.250
14,583
-0.02(-0.88%)
Mar 21, 2024
2.380
2.600
2.150
2.270
225,412
-0.15(-6.20%)
Mar 20, 2024
2.360
2.440
2.350
2.420
7,555
+0.00(+0.12%)
Mar 19, 2024
2.380
2.500
2.351
2.417
13,226
-0.05(-2.15%)
Mar 18, 2024
2.500
2.530
2.350
2.470
23,783
-0.08(-3.14%)
Mar 15, 2024
2.550
2.550
2.530
2.550
2,422
+0.03(+1.39%)
Mar 14, 2024
2.550
2.550
2.515
2.515
2,909
-0.00(-0.20%)
Mar 13, 2024
2.540
2.550
2.520
2.520
2,282
+0.01(+0.47%)
Mar 12, 2024
2.570
2.570
2.508
2.508
6,556
+0.06(+2.37%)
Mar 11, 2024
2.550
2.560
2.450
2.450
7,211
-0.06(-2.55%)
Mar 08, 2024
2.500
2.514
2.480
2.514
3,033
+0.04(+1.79%)
Mar 07, 2024
2.520
2.550
2.462
2.470
3,376
-0.04(-1.59%)
Mar 06, 2024
2.600
2.600
2.490
2.510
7,864
-0.09(-3.46%)
Mar 05, 2024
2.640
2.670
2.540
2.600
7,064
-0.06(-2.26%)
Mar 04, 2024
2.710
2.768
2.650
2.660
16,128
-0.09(-3.27%)
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
.