NasdaqCM - Nasdaq Real Time Price USD

Arcadia Biosciences, Inc. (RKDA)

2.0500 +0.0800 (+4.06%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 4,872
Apr 25, 2024 2.0700 2.0700 1.9000 1.9000 1.9000 2,900
Apr 24, 2024 2.1000 2.1500 2.0350 2.0600 2.0600 19,700
Apr 23, 2024 2.1400 2.1400 2.0200 2.0300 2.0300 6,800
Apr 22, 2024 1.9600 2.1900 1.9600 2.1200 2.1200 65,800
Apr 19, 2024 1.9200 2.0700 1.9200 2.0600 2.0600 13,600
Apr 18, 2024 2.0400 2.0800 1.9500 1.9500 1.9500 17,300
Apr 17, 2024 1.9600 2.1900 1.9400 2.0300 2.0300 67,100
Apr 16, 2024 1.9100 1.9800 1.9000 1.9200 1.9200 16,100
Apr 15, 2024 1.9700 2.0220 1.8510 1.8900 1.8900 6,400
Apr 12, 2024 1.9450 2.0600 1.9450 1.9600 1.9600 2,800
Apr 11, 2024 2.0500 2.1100 1.9300 1.9750 1.9750 39,000
Apr 10, 2024 2.0590 2.0600 2.0300 2.0300 2.0300 6,900
Apr 9, 2024 2.0700 2.0700 2.0300 2.0400 2.0400 7,600
Apr 8, 2024 2.1700 2.1900 2.0300 2.0900 2.0900 15,100
Apr 5, 2024 2.1000 2.1500 2.0400 2.1500 2.1500 22,200
Apr 4, 2024 2.1500 2.1600 2.0900 2.0900 2.0900 9,500
Apr 3, 2024 2.1200 2.1300 2.0000 2.0300 2.0300 23,900
Apr 2, 2024 2.1300 2.1300 1.9950 2.0000 2.0000 40,900
Apr 1, 2024 2.2300 2.2310 2.0500 2.0500 2.0500 22,500
Mar 28, 2024 2.2700 2.3000 2.1200 2.2100 2.2100 28,900
Mar 27, 2024 2.2640 2.3190 2.2100 2.3000 2.3000 10,700
Mar 26, 2024 2.2900 2.4000 2.2200 2.3320 2.3320 44,500
Mar 25, 2024 2.2100 2.3000 2.2100 2.3000 2.3000 4,600
Mar 22, 2024 2.2000 2.2850 2.2000 2.2500 2.2500 14,600
Mar 21, 2024 2.3800 2.6000 2.1500 2.2700 2.2700 225,400
Mar 20, 2024 2.3600 2.4400 2.3500 2.4200 2.4200 7,600
Mar 19, 2024 2.3800 2.5000 2.3510 2.4170 2.4170 13,200
Mar 18, 2024 2.5000 2.5300 2.3500 2.4700 2.4700 23,800
Mar 15, 2024 2.5500 2.5500 2.5300 2.5500 2.5500 2,400
Mar 14, 2024 2.5500 2.5500 2.5150 2.5150 2.5150 2,900
Mar 13, 2024 2.5400 2.5500 2.5200 2.5200 2.5200 2,300
Mar 12, 2024 2.5700 2.5700 2.5080 2.5080 2.5080 6,600
Mar 11, 2024 2.5500 2.5600 2.4500 2.4500 2.4500 7,000
Mar 8, 2024 2.5000 2.5140 2.4800 2.5140 2.5140 3,000
Mar 7, 2024 2.5200 2.5500 2.4620 2.4700 2.4700 3,400
Mar 6, 2024 2.6000 2.6000 2.4900 2.5100 2.5100 7,900
Mar 5, 2024 2.6400 2.6700 2.5400 2.6000 2.6000 7,100
Mar 4, 2024 2.7100 2.7680 2.6500 2.6600 2.6600 16,100
Mar 1, 2024 2.8700 2.8700 2.7350 2.7500 2.7500 8,700
Feb 29, 2024 2.7900 2.8700 2.7700 2.8500 2.8500 4,700
Feb 28, 2024 2.9500 2.9500 2.8050 2.8700 2.8700 8,000
Feb 27, 2024 2.8320 2.9500 2.8000 2.9500 2.9500 5,500
Feb 26, 2024 2.8500 3.0000 2.7460 2.9200 2.9200 9,600
Feb 23, 2024 2.8400 2.9400 2.7700 2.7700 2.7700 7,300
Feb 22, 2024 2.9500 3.0000 2.8200 2.9000 2.9000 13,900
Feb 21, 2024 3.0200 3.0450 2.8600 3.0400 3.0400 7,500
Feb 20, 2024 2.8700 3.0680 2.8600 3.0680 3.0680 45,200
Feb 16, 2024 2.8700 3.0400 2.8000 2.8500 2.8500 50,600
Feb 15, 2024 2.6500 3.0000 2.6210 2.9500 2.9500 85,300
Feb 14, 2024 2.5800 2.6720 2.5700 2.6720 2.6720 15,500
Feb 13, 2024 2.5500 2.6800 2.4500 2.5500 2.5500 17,300
Feb 12, 2024 2.4700 2.5900 2.4600 2.5260 2.5260 16,800
Feb 9, 2024 2.3800 2.5500 2.3800 2.5200 2.5200 16,100
Feb 8, 2024 2.4500 2.5490 2.3600 2.4580 2.4580 10,100
Feb 7, 2024 2.6000 2.6000 2.4500 2.4500 2.4500 27,400
Feb 6, 2024 2.5200 2.6900 2.4500 2.6100 2.6100 31,200
Feb 5, 2024 2.4400 2.4400 2.3700 2.3900 2.3900 10,900
Feb 2, 2024 2.5590 2.5760 2.4850 2.5400 2.5400 19,800
Feb 1, 2024 2.4600 2.5500 2.4200 2.4200 2.4200 18,100
Jan 31, 2024 2.3400 2.4300 2.3400 2.3900 2.3900 4,300
Jan 30, 2024 2.4000 2.5300 2.3600 2.4400 2.4400 22,400
Jan 29, 2024 2.4600 2.5150 2.3990 2.4300 2.4300 10,800
Jan 26, 2024 2.5400 2.6600 2.5400 2.5400 2.5400 9,200
Jan 25, 2024 2.4600 2.5600 2.4600 2.5600 2.5600 1,300
Jan 24, 2024 2.5500 2.5500 2.4000 2.5000 2.5000 18,400
Jan 23, 2024 2.5700 2.5700 2.4500 2.4600 2.4600 7,100
Jan 22, 2024 2.5200 2.5400 2.4000 2.5400 2.5400 5,500
Jan 19, 2024 2.4570 2.5900 2.4000 2.5400 2.5400 11,000
Jan 18, 2024 2.5100 2.7500 2.3300 2.6300 2.6300 19,800
Jan 17, 2024 2.6400 2.6400 2.5000 2.5600 2.5600 13,000
Jan 16, 2024 2.5900 2.7500 2.5070 2.5600 2.5600 13,800
Jan 12, 2024 2.7450 2.8400 2.6300 2.6500 2.6500 17,100
Jan 11, 2024 2.7100 2.8000 2.5500 2.7600 2.7600 26,900
Jan 10, 2024 2.7700 2.8400 2.7000 2.7900 2.7900 23,600
Jan 9, 2024 2.7660 2.8400 2.7400 2.7400 2.7400 7,500
Jan 8, 2024 2.8100 2.8290 2.7010 2.7100 2.7100 6,600
Jan 5, 2024 2.7000 2.8380 2.7000 2.7100 2.7100 17,400
Jan 4, 2024 2.8900 2.9500 2.6800 2.7000 2.7000 33,100
Jan 3, 2024 2.9000 2.9240 2.7250 2.8500 2.8500 21,700
Jan 2, 2024 3.0300 3.1100 2.6700 2.9100 2.9100 73,400
Dec 29, 2023 3.2800 3.3500 2.9400 3.1300 3.1300 102,800
Dec 28, 2023 2.8400 3.9300 2.8400 3.4000 3.4000 764,500
Dec 27, 2023 2.9400 2.9400 2.8340 2.8500 2.8500 15,100
Dec 26, 2023 2.8800 2.9700 2.7000 2.9380 2.9380 21,800
Dec 22, 2023 2.9900 2.9900 2.8700 2.9500 2.9500 13,400
Dec 21, 2023 3.0100 3.0900 2.8510 3.0500 3.0500 24,300
Dec 20, 2023 2.9900 3.0200 2.7500 2.9300 2.9300 7,900
Dec 19, 2023 2.9670 2.9670 2.7800 2.8450 2.8450 6,400
Dec 18, 2023 2.9330 2.9530 2.9200 2.9200 2.9200 2,100
Dec 15, 2023 3.0100 3.0100 2.9200 2.9200 2.9200 3,100
Dec 14, 2023 3.0200 3.0980 2.8700 3.0800 3.0800 22,400
Dec 13, 2023 2.9300 3.0000 2.8700 2.9300 2.9300 9,400
Dec 12, 2023 2.9500 3.0400 2.7350 2.9990 2.9990 27,500
Dec 11, 2023 3.1800 3.1800 2.8000 2.8620 2.8620 57,600
Dec 8, 2023 3.1600 3.4400 3.0700 3.2500 3.2500 43,800
Dec 7, 2023 2.9800 3.7390 2.8200 3.4000 3.4000 358,300
Dec 6, 2023 2.8500 2.9500 2.7530 2.9350 2.9350 4,800
Dec 5, 2023 2.9200 2.9700 2.8800 2.8800 2.8800 3,100
Dec 4, 2023 2.7900 2.9300 2.7600 2.8990 2.8990 11,100
Dec 1, 2023 2.9000 2.9500 2.7500 2.8810 2.8810 21,900
Nov 30, 2023 3.0000 3.2000 2.7500 2.9000 2.9000 97,500
Nov 29, 2023 2.9100 2.9100 2.6000 2.6500 2.6500 21,000
Nov 28, 2023 3.0100 3.0500 2.8500 2.9500 2.9500 7,900
Nov 27, 2023 3.0000 3.1400 3.0000 3.0100 3.0100 6,100
Nov 24, 2023 2.9700 3.0450 2.9700 3.0380 3.0380 10,000
Nov 22, 2023 2.9800 3.0800 2.8510 2.9740 2.9740 5,000
Nov 21, 2023 2.9300 3.2100 2.9300 3.0000 3.0000 1,400
Nov 20, 2023 3.1800 3.2320 3.1000 3.1550 3.1550 3,200
Nov 17, 2023 3.0000 3.2500 2.9000 3.0100 3.0100 31,600
Nov 16, 2023 3.0000 3.1000 3.0000 3.0320 3.0320 8,100
Nov 15, 2023 3.1950 3.3000 3.0500 3.0800 3.0800 10,300
Nov 14, 2023 3.1360 3.2500 3.1260 3.2100 3.2100 11,400
Nov 13, 2023 3.0500 3.3000 3.0500 3.0700 3.0700 12,600
Nov 10, 2023 3.3500 3.3500 3.0500 3.1380 3.1380 6,200
Nov 9, 2023 3.3650 3.3650 3.2500 3.2500 3.2500 2,000
Nov 8, 2023 3.3400 3.5780 3.3300 3.3500 3.3500 4,600
Nov 7, 2023 3.3800 3.3800 3.2200 3.3320 3.3320 6,400
Nov 6, 2023 3.3700 3.7200 3.3600 3.3700 3.3700 4,200
Nov 3, 2023 3.4100 3.5700 3.3200 3.4500 3.4500 7,200
Nov 2, 2023 3.2300 3.4400 3.2300 3.3100 3.3100 3,600
Nov 1, 2023 3.4400 3.4400 3.2500 3.2500 3.2500 1,200
Oct 31, 2023 3.3700 3.4280 3.3600 3.4280 3.4280 6,500
Oct 30, 2023 3.4500 3.5450 3.3600 3.4300 3.4300 7,700
Oct 27, 2023 3.8200 3.8200 3.4100 3.5500 3.5500 13,900
Oct 26, 2023 3.3900 3.8900 3.3900 3.8900 3.8900 47,300
Oct 25, 2023 3.3000 3.4910 3.2700 3.4170 3.4170 24,300
Oct 24, 2023 3.1500 3.2700 3.1300 3.2500 3.2500 22,000
Oct 23, 2023 3.2400 3.3500 3.1800 3.2000 3.2000 11,600
Oct 20, 2023 3.1800 3.2490 3.1500 3.1700 3.1700 4,300
Oct 19, 2023 3.2400 3.3650 3.1600 3.2800 3.2800 3,700
Oct 18, 2023 3.3100 3.4700 3.1680 3.3100 3.3100 12,100
Oct 17, 2023 3.2300 3.5280 3.1200 3.1600 3.1600 43,500
Oct 16, 2023 3.0700 3.2070 3.0600 3.1700 3.1700 2,900
Oct 13, 2023 3.1200 3.2200 3.1000 3.1400 3.1400 16,000
Oct 12, 2023 3.0850 3.1050 3.0200 3.1050 3.1050 800
Oct 11, 2023 3.2200 3.2200 2.9800 3.0320 3.0320 6,600
Oct 10, 2023 3.1300 3.1300 3.0700 3.1100 3.1100 2,400
Oct 9, 2023 3.0000 3.0600 2.9700 3.0600 3.0600 4,200
Oct 6, 2023 3.1000 3.1200 2.9230 3.0500 3.0500 16,300
Oct 5, 2023 3.1000 3.2500 3.1000 3.1200 3.1200 3,700
Oct 4, 2023 3.1600 3.3050 3.1300 3.1900 3.1900 4,100
Oct 3, 2023 3.2800 3.2800 3.1000 3.2000 3.2000 21,600
Oct 2, 2023 3.4600 3.4600 3.2600 3.3500 3.3500 8,300
Sep 29, 2023 3.4400 3.4400 3.3000 3.3500 3.3500 7,100
Sep 28, 2023 3.3700 3.4700 3.2500 3.4400 3.4400 16,100
Sep 27, 2023 3.9500 3.9700 3.3700 3.4100 3.4100 64,600
Sep 26, 2023 3.2900 4.1900 3.2800 4.0600 4.0600 178,700
Sep 25, 2023 3.2500 3.4200 3.2500 3.4100 3.4100 3,700
Sep 22, 2023 3.1800 3.2550 3.1000 3.2500 3.2500 9,100
Sep 21, 2023 3.3500 3.3600 3.1500 3.1900 3.1900 13,400
Sep 20, 2023 3.5200 3.5920 3.3500 3.3600 3.3600 3,200
Sep 19, 2023 3.5200 3.5200 3.3500 3.4550 3.4550 13,700
Sep 18, 2023 3.5900 3.6100 3.4100 3.5400 3.5400 3,100
Sep 15, 2023 3.8600 3.8600 3.4000 3.6700 3.6700 18,700
Sep 14, 2023 3.7500 3.9000 3.6800 3.8600 3.8600 4,200
Sep 13, 2023 3.8000 3.9900 3.7550 3.8510 3.8510 2,600
Sep 12, 2023 3.7800 3.9000 3.7600 3.8000 3.8000 4,400
Sep 11, 2023 4.2000 4.2000 3.8000 3.8000 3.8000 9,000
Sep 8, 2023 4.2500 4.2500 3.8600 4.0800 4.0800 14,300
Sep 7, 2023 4.0000 4.3200 3.8740 4.3200 4.3200 24,600
Sep 6, 2023 3.9900 4.0000 3.8990 4.0000 4.0000 7,600
Sep 5, 2023 4.0700 4.2200 3.7600 3.9000 3.9000 10,800
Sep 1, 2023 3.5700 4.7900 3.5700 3.9600 3.9600 211,600
Aug 31, 2023 3.6400 3.7300 3.4600 3.5000 3.5000 4,800
Aug 30, 2023 3.6100 3.6750 3.5200 3.5200 3.5200 3,500
Aug 29, 2023 3.6300 3.6300 3.5000 3.5000 3.5000 3,600
Aug 28, 2023 3.5900 3.8150 3.5890 3.6190 3.6190 2,300
Aug 25, 2023 3.5850 3.6000 3.5000 3.6000 3.6000 2,300
Aug 24, 2023 3.7500 3.7700 3.5200 3.5300 3.5300 3,100
Aug 23, 2023 3.6500 3.8420 3.6220 3.7470 3.7470 2,000
Aug 22, 2023 3.7000 3.7000 3.6000 3.6000 3.6000 3,200
Aug 21, 2023 3.8100 3.8290 3.7000 3.7000 3.7000 2,300
Aug 18, 2023 3.7890 4.0600 3.6700 3.8300 3.8300 11,300
Aug 17, 2023 4.2100 4.2100 3.7900 3.8700 3.8700 17,700
Aug 16, 2023 4.4300 4.5000 4.2670 4.2670 4.2670 3,800
Aug 15, 2023 4.3750 4.3800 4.2110 4.2800 4.2800 4,400
Aug 14, 2023 4.3500 4.5500 4.2000 4.2100 4.2100 8,800
Aug 11, 2023 4.6200 4.6200 4.3000 4.3000 4.3000 9,500
Aug 10, 2023 4.5000 4.7100 4.4100 4.4200 4.4200 8,700
Aug 9, 2023 4.5100 4.7200 4.2200 4.4000 4.4000 7,100
Aug 8, 2023 4.6100 4.6200 4.4300 4.6100 4.6100 8,200
Aug 7, 2023 4.5900 4.8700 4.5400 4.6800 4.6800 22,900
Aug 4, 2023 4.4000 4.6700 4.4000 4.6600 4.6600 12,600
Aug 3, 2023 4.4500 4.6000 4.3300 4.4800 4.4800 8,500
Aug 2, 2023 4.2000 4.4700 4.2000 4.3400 4.3400 14,500
Aug 1, 2023 4.3760 4.3800 4.1500 4.3200 4.3200 5,700
Jul 31, 2023 4.5900 4.5900 4.3000 4.3400 4.3400 26,900
Jul 28, 2023 4.8400 4.8400 4.5000 4.6200 4.6200 17,400
Jul 27, 2023 4.9700 5.1710 4.6500 4.6500 4.6500 23,300
Jul 26, 2023 5.0100 5.2000 5.0100 5.0400 5.0400 12,700
Jul 25, 2023 5.0500 5.2020 4.9100 4.9700 4.9700 23,000
Jul 24, 2023 5.5600 5.6000 5.2000 5.2100 5.2100 54,200
Jul 21, 2023 4.8110 5.4500 4.5300 5.4300 5.4300 167,000
Jul 20, 2023 4.9700 5.1500 4.7900 4.8500 4.8500 93,500
Jul 19, 2023 4.5000 5.0000 4.4980 4.6300 4.6300 132,000
Jul 18, 2023 4.8100 4.8700 4.5500 4.5700 4.5700 34,000
Jul 17, 2023 4.4100 5.3000 4.4100 4.7300 4.7300 390,800
Jul 14, 2023 4.6000 4.7200 4.4000 4.4600 4.4600 29,400
Jul 13, 2023 4.3300 4.5600 4.3300 4.5100 4.5100 45,200
Jul 12, 2023 4.3000 4.4900 4.2800 4.4100 4.4100 43,400
Jul 11, 2023 4.1850 4.5100 4.1200 4.3500 4.3500 83,900
Jul 10, 2023 4.1800 4.2300 4.0500 4.2000 4.2000 25,300
Jul 7, 2023 4.1500 4.4160 4.1200 4.1800 4.1800 15,700
Jul 6, 2023 4.1900 4.2780 4.0000 4.2780 4.2780 90,600
Jul 5, 2023 4.0000 4.2900 4.0000 4.2000 4.2000 22,200
Jul 3, 2023 3.7700 3.8600 3.6500 3.8470 3.8470 14,900
Jun 30, 2023 3.7600 4.4800 3.7600 3.8800 3.8800 165,400
Jun 29, 2023 3.7100 4.5600 3.7100 3.8700 3.8700 157,700
Jun 28, 2023 3.5100 3.7500 3.4400 3.7400 3.7400 20,600
Jun 27, 2023 3.5100 3.6090 3.3000 3.4490 3.4490 8,900
Jun 26, 2023 3.3500 3.4100 3.1600 3.3100 3.3100 25,100
Jun 23, 2023 3.7200 3.7200 3.1500 3.4100 3.4100 112,100
Jun 22, 2023 3.7800 3.7800 3.5000 3.6300 3.6300 29,800
Jun 21, 2023 3.6600 3.8300 3.6000 3.6900 3.6900 26,200
Jun 20, 2023 4.1110 4.1110 3.7000 3.7700 3.7700 32,100
Jun 16, 2023 4.0800 4.2400 4.0000 4.0000 4.0000 21,800
Jun 15, 2023 4.4500 4.5400 3.9900 4.1600 4.1600 45,900
Jun 14, 2023 4.5500 4.6900 4.3100 4.3100 4.3100 22,900
Jun 13, 2023 4.5600 4.7100 4.4500 4.4500 4.4500 36,200
Jun 12, 2023 4.6250 4.7050 4.5200 4.6000 4.6000 6,700
Jun 9, 2023 4.6300 4.7100 4.4560 4.5600 4.5600 9,200
Jun 8, 2023 4.9100 4.9100 4.5000 4.6300 4.6300 8,000
Jun 7, 2023 4.8200 5.0000 4.7500 4.7600 4.7600 7,000
Jun 6, 2023 4.8500 5.0000 4.6900 4.8000 4.8000 7,100
Jun 5, 2023 4.8200 4.9650 4.6700 4.8200 4.8200 8,300
Jun 2, 2023 4.8000 4.8600 4.8000 4.8200 4.8200 4,300
Jun 1, 2023 4.6100 4.8800 4.6100 4.7000 4.7000 2,700
May 31, 2023 4.5200 4.7200 4.5200 4.5900 4.5900 13,400
May 30, 2023 4.2500 4.5400 4.2400 4.4600 4.4600 13,000
May 26, 2023 4.2500 4.3100 4.1800 4.2400 4.2400 12,900
May 25, 2023 4.3520 4.5600 4.2000 4.2100 4.2100 19,000
May 24, 2023 4.7100 4.7200 4.4400 4.5540 4.5540 15,300
May 23, 2023 4.7000 4.8270 4.6200 4.6300 4.6300 13,900
May 22, 2023 4.6100 4.8500 4.6100 4.6600 4.6600 9,000
May 19, 2023 4.5100 5.0830 4.5000 4.6290 4.6290 12,900
May 18, 2023 4.6500 4.7200 4.4400 4.5850 4.5850 23,800
May 17, 2023 4.8000 4.8700 4.6500 4.6800 4.6800 26,200
May 16, 2023 4.9400 5.5200 4.6390 4.8000 4.8000 112,700
May 15, 2023 5.1500 5.1730 4.8400 4.9200 4.9200 29,600
May 12, 2023 6.0000 6.0000 5.0230 5.1500 5.1500 71,600
May 11, 2023 6.4900 6.5000 5.9140 6.0300 6.0300 114,000
May 10, 2023 6.3600 6.3600 5.8600 6.0300 6.0300 24,100
May 9, 2023 6.2040 6.4100 5.9100 6.2100 6.2100 46,800
May 8, 2023 7.2500 7.3000 6.2700 6.4100 6.4100 118,400
May 5, 2023 6.1200 6.3900 6.0500 6.3200 6.3200 58,800
May 4, 2023 5.7400 5.9200 5.6100 5.9000 5.9000 19,600
May 3, 2023 6.1900 6.8090 5.7250 5.8200 5.8200 223,600
May 2, 2023 6.1900 6.9700 5.7900 6.2000 6.2000 202,000
May 1, 2023 6.1000 6.2800 6.0200 6.0200 6.0200 14,800
Apr 28, 2023 5.7270 6.1300 5.7270 6.1000 6.1000 12,000
Apr 27, 2023 5.8200 6.2000 5.6700 5.7000 5.7000 25,700
Apr 26, 2023 6.1830 6.2490 5.8200 5.8300 5.8300 10,600

Related Tickers

NUZE NuZee, Inc.
1.3850
+13.52%
 
GLUC Glucose Health, Inc.
0.5000
0.00%
 
BSFC Blue Star Foods Corp.
0.0631
-1.10%
 
FREE Whole Earth Brands, Inc.
4.8150
-0.10%
 
FTLF FitLife Brands, Inc.
28.44
+3.12%
 
UNBL.PA Unibel S.A.
950.00
0.00%
 
EWLU Merion, Inc.
0.0001
0.00%
 
KIKOF Kikkoman Corporation
12.90
0.00%
 
FF.MI Fine Foods & Pharmaceuticals N.T.M. S.p.A.
8.40
+0.48%
 
CYAN Cyanotech Corporation
0.2999
-0.20%