UK markets closed

Arcadia Biosciences, Inc. (RKDA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.9550-0.0350 (-1.76%)
At close: 04:00PM EDT
2.0000 +0.05 (+2.30%)
After hours: 07:55PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.00502.02901.94901.95501.95509,261
02 May 20241.97002.06001.96101.99001.99005,400
01 May 20241.96002.08001.96002.05002.050010,500
30 Apr 20242.05002.05002.05002.05002.0500700
29 Apr 20242.05002.10901.95902.04302.04307,800
26 Apr 20242.05002.13001.92902.09002.09009,600
25 Apr 20242.07002.07001.90001.90001.90002,900
24 Apr 20242.10002.15002.03502.06002.060019,700
23 Apr 20242.14002.14002.02002.03002.03006,800
22 Apr 20241.96002.19001.96002.12002.120065,800
19 Apr 20241.92002.07001.92002.06002.060013,600
18 Apr 20242.04002.08001.95001.95001.950017,300
17 Apr 20241.96002.19001.94002.03002.030067,100
16 Apr 20241.91001.98001.90001.92001.920016,100
15 Apr 20241.97002.02201.85101.89001.89006,400
12 Apr 20241.94502.06001.94501.96001.96002,800
11 Apr 20242.05002.11001.93001.97501.975039,000
10 Apr 20242.05902.06002.03002.03002.03006,900
09 Apr 20242.07002.07002.03002.04002.04007,600
08 Apr 20242.17002.19002.03002.09002.090015,100
05 Apr 20242.10002.15002.04002.15002.150022,200
04 Apr 20242.15002.16002.09002.09002.09009,500
03 Apr 20242.12002.13002.00002.03002.030023,900
02 Apr 20242.13002.13001.99502.00002.000040,900
01 Apr 20242.23002.23102.05002.05002.050022,500
28 Mar 20242.27002.30002.12002.21002.210028,900
27 Mar 20242.26402.31902.21002.30002.300010,700
26 Mar 20242.29002.40002.22002.33202.332044,500
25 Mar 20242.21002.30002.21002.30002.30004,600
22 Mar 20242.20002.28502.20002.25002.250014,600
21 Mar 20242.38002.60002.15002.27002.2700225,400
20 Mar 20242.36002.44002.35002.42002.42007,600
19 Mar 20242.38002.50002.35102.41702.417013,200
18 Mar 20242.50002.53002.35002.47002.470023,800
15 Mar 20242.55002.55002.53002.55002.55002,400
14 Mar 20242.55002.55002.51502.51502.51502,900
13 Mar 20242.54002.55002.52002.52002.52002,300
12 Mar 20242.57002.57002.50802.50802.50806,600
11 Mar 20242.55002.56002.45002.45002.45007,000
08 Mar 20242.50002.51402.48002.51402.51403,000
07 Mar 20242.52002.55002.46202.47002.47003,400
06 Mar 20242.60002.60002.49002.51002.51007,900
05 Mar 20242.64002.67002.54002.60002.60007,100
04 Mar 20242.71002.76802.65002.66002.660016,100
01 Mar 20242.87002.87002.73502.75002.75008,700
29 Feb 20242.79002.87002.77002.85002.85004,700
28 Feb 20242.95002.95002.80502.87002.87008,000
27 Feb 20242.83202.95002.80002.95002.95005,500
26 Feb 20242.85003.00002.74602.92002.92009,600
23 Feb 20242.84002.94002.77002.77002.77007,300
22 Feb 20242.95003.00002.82002.90002.900013,900
21 Feb 20243.02003.04502.86003.04003.04007,500
20 Feb 20242.87003.06802.86003.06803.068045,200
16 Feb 20242.87003.04002.80002.85002.850050,600
15 Feb 20242.65003.00002.62102.95002.950085,300
14 Feb 20242.58002.67202.57002.67202.672015,500
13 Feb 20242.55002.68002.45002.55002.550017,300
12 Feb 20242.47002.59002.46002.52602.526016,800
09 Feb 20242.38002.55002.38002.52002.520016,100
08 Feb 20242.45002.54902.36002.45802.458010,100
07 Feb 20242.60002.60002.45002.45002.450027,400
06 Feb 20242.52002.69002.45002.61002.610031,200
05 Feb 20242.44002.44002.37002.39002.390010,900
02 Feb 20242.55902.57602.48502.54002.540019,800
01 Feb 20242.46002.55002.42002.42002.420018,100
31 Jan 20242.34002.43002.34002.39002.39004,300
30 Jan 20242.40002.53002.36002.44002.440022,400
29 Jan 20242.46002.51502.39902.43002.430010,800
26 Jan 20242.54002.66002.54002.54002.54009,200
25 Jan 20242.46002.56002.46002.56002.56001,300
24 Jan 20242.55002.55002.40002.50002.500018,400
23 Jan 20242.57002.57002.45002.46002.46007,100
22 Jan 20242.52002.54002.40002.54002.54005,500
19 Jan 20242.45702.59002.40002.54002.540011,000
18 Jan 20242.51002.75002.33002.63002.630019,800
17 Jan 20242.64002.64002.50002.56002.560013,000
16 Jan 20242.59002.75002.50702.56002.560013,800
12 Jan 20242.74502.84002.63002.65002.650017,100
11 Jan 20242.71002.80002.55002.76002.760026,900
10 Jan 20242.77002.84002.70002.79002.790023,600
09 Jan 20242.76602.84002.74002.74002.74007,500
08 Jan 20242.81002.82902.70102.71002.71006,600
05 Jan 20242.70002.83802.70002.71002.710017,400
04 Jan 20242.89002.95002.68002.70002.700033,100
03 Jan 20242.90002.92402.72502.85002.850021,700
02 Jan 20243.03003.11002.67002.91002.910073,400
29 Dec 20233.28003.35002.94003.13003.1300102,800
28 Dec 20232.84003.93002.84003.40003.4000764,500
27 Dec 20232.94002.94002.83402.85002.850015,100
26 Dec 20232.88002.97002.70002.93802.938021,800
22 Dec 20232.99002.99002.87002.95002.950013,400
21 Dec 20233.01003.09002.85103.05003.050024,300
20 Dec 20232.99003.02002.75002.93002.93007,900
19 Dec 20232.96702.96702.78002.84502.84506,400
18 Dec 20232.93302.95302.92002.92002.92002,100
15 Dec 20233.01003.01002.92002.92002.92003,100
14 Dec 20233.02003.09802.87003.08003.080022,400
13 Dec 20232.93003.00002.87002.93002.93009,400
12 Dec 20232.95003.04002.73502.99902.999027,500
11 Dec 20233.18003.18002.80002.86202.862057,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...