Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arcadia Biosciences, Inc. - Common Stock (NQ:RKDA)

4.308 +0.048 (+1.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 4.280 4.600 4.280 4.308 64,260 +0.05(+1.12%)
Jun 27, 2025 4.290 4.570 4.130 4.260 35,215 -0.12(-2.74%)
Jun 26, 2025 4.300 4.550 4.200 4.380 31,483 +0.08(+1.86%)
Jun 25, 2025 4.450 4.540 4.150 4.300 9,109 -0.05(-1.15%)
Jun 24, 2025 4.310 4.839 4.241 4.350 12,849 +0.16(+3.82%)
Jun 23, 2025 4.550 4.550 4.190 4.190 2,782 -0.33(-7.30%)
Jun 20, 2025 4.780 4.782 4.520 4.520 13,038 -0.38(-7.71%)
Jun 18, 2025 4.640 5.000 4.640 4.898 8,411 -0.08(-1.65%)
Jun 17, 2025 5.010 5.210 4.900 4.980 5,217 +0.00(+0.00%)
Jun 16, 2025 4.950 5.070 4.880 4.980 7,798 +0.03(+0.61%)
Jun 13, 2025 4.770 5.080 4.770 4.950 7,528 +0.07(+1.46%)
Jun 12, 2025 4.980 5.110 4.879 4.879 3,315 -0.12(-2.43%)
Jun 11, 2025 5.000 5.125 4.890 5.000 6,415 +0.05(+1.01%)
Jun 10, 2025 4.980 5.250 4.950 4.950 13,779 -0.05(-1.00%)
Jun 09, 2025 5.000 5.250 4.970 5.000 11,887 +0.04(+0.91%)
Jun 06, 2025 4.680 5.170 4.680 4.955 77,744 +0.17(+3.44%)
Jun 05, 2025 4.650 4.790 4.651 4.790 2,792 +0.17(+3.68%)
Jun 04, 2025 4.620 4.700 4.620 4.620 2,203 +0.01(+0.22%)
Jun 03, 2025 4.459 4.790 4.444 4.610 2,994 -0.15(-3.15%)
Jun 02, 2025 4.650 4.780 4.650 4.760 3,787 +0.05(+1.06%)
May 30, 2025 4.830 4.830 4.615 4.710 12,618 +0.02(+0.43%)
May 29, 2025 4.610 4.790 4.496 4.690 5,148 +0.09(+1.96%)
May 28, 2025 4.670 4.760 4.400 4.600 17,774 -0.06(-1.29%)
May 27, 2025 4.220 4.870 4.220 4.660 32,684 +0.38(+8.88%)
May 23, 2025 4.250 4.286 4.210 4.280 3,625 +0.10(+2.39%)
May 22, 2025 4.130 4.280 3.963 4.180 4,573 +0.07(+1.70%)
May 21, 2025 4.130 4.290 4.073 4.110 24,613 +0.08(+1.99%)
May 20, 2025 4.075 4.172 4.020 4.030 6,858 -0.11(-2.66%)
May 19, 2025 4.050 4.224 4.050 4.140 10,400 +0.09(+2.22%)
May 16, 2025 3.870 4.279 3.820 4.050 28,435 +0.18(+4.65%)
May 15, 2025 3.895 4.168 3.720 3.870 12,764 -0.29(-6.97%)
May 14, 2025 4.210 4.262 3.948 4.160 2,644 +0.04(+0.97%)
May 13, 2025 4.149 4.251 4.020 4.120 3,639 +0.14(+3.41%)
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%)
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.