RKDA - Arcadia Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20203.71003.88003.71003.79003.790073,700
Jul 09, 20203.77003.86803.65003.72003.720099,400
Jul 08, 20203.72003.88003.65003.73003.730072,500
Jul 07, 20203.80003.87003.70003.76003.760076,000
Jul 06, 20203.91003.95003.78003.81003.8100112,500
Jul 02, 20203.97003.99003.71003.85003.8500224,100
Jul 01, 20203.74004.05003.74003.94003.9400127,200
Jun 30, 20203.94004.01003.61003.76003.7600379,300
Jun 29, 20204.05004.10003.91003.92003.9200163,300
Jun 26, 20204.12004.12003.94004.08004.0800143,000
Jun 25, 20204.08004.21004.04004.11004.110080,600
Jun 24, 20204.27004.34003.92004.08004.0800230,500
Jun 23, 20204.37004.90004.21004.30004.30001,727,400
Jun 22, 20204.50004.59004.10004.37004.3700198,000
Jun 19, 20204.32004.77504.06004.50004.5000927,600
Jun 18, 20204.32004.32003.99004.16004.1600223,800
Jun 17, 20204.00004.35004.00004.18004.1800288,900
Jun 16, 20204.10004.10003.92003.95003.9500179,800
Jun 15, 20203.80004.12003.71004.06004.0600206,700
Jun 12, 20203.83003.89503.63003.85003.8500139,200
Jun 11, 20203.89003.96003.72003.77003.7700191,600
Jun 10, 20204.39004.49403.93004.06004.0600324,700
Jun 09, 20203.91004.17003.76004.01004.0100316,600
Jun 08, 20203.84003.98003.74003.85503.8550164,100
Jun 05, 20203.97003.98003.83003.88003.880097,200
Jun 04, 20204.04004.18003.83003.88003.8800172,300
Jun 03, 20203.92004.15003.80004.03004.0300424,400
Jun 02, 20203.66003.92003.61003.90003.9000307,300
Jun 01, 20203.61003.74003.50003.69003.6900132,000
May 29, 20203.57003.68003.48003.64003.6400208,900
May 28, 20203.74003.74003.56003.58003.5800108,700
May 27, 20203.60003.68003.46003.64003.6400126,800
May 26, 20203.85003.85003.55003.57003.5700382,100
May 22, 20203.75003.75003.57003.65003.6500153,300
May 21, 20203.78003.78003.58003.61003.6100207,500
May 20, 20203.80003.88003.66003.75003.7500124,300
May 19, 20203.90003.93003.73003.78003.7800189,300
May 18, 20203.85003.93003.45003.81003.8100614,300
May 15, 20204.06004.11003.79003.84003.8400358,800
May 14, 20204.70004.70003.66004.00004.0000759,400
May 13, 20204.93005.04004.51004.81004.8100251,700
May 12, 20205.20005.31804.68504.82004.8200368,800
May 11, 20204.51005.08004.50505.06005.0600449,800
May 08, 20204.77004.77004.53004.59004.590061,700
May 07, 20204.64004.70004.44004.59004.590083,600
May 06, 20204.37004.57004.31004.37004.370078,400
May 05, 20204.27004.41704.19904.34004.340075,400
May 04, 20204.05004.23004.04004.11004.110037,400
May 01, 20204.09004.12003.90003.98003.9800126,700
Apr 30, 20204.34004.41304.21004.25004.250067,400
Apr 29, 20204.40004.53004.26004.49004.490099,900
Apr 28, 20204.61004.61004.20004.24004.2400148,700
Apr 27, 20204.93004.93004.51004.55004.5500213,700
Apr 24, 20204.28004.76004.25004.57004.5700188,200
Apr 23, 20203.96004.37003.89004.25004.2500181,200
Apr 22, 20204.09004.13003.92004.02004.0200119,900
Apr 21, 20204.00004.13003.76004.07004.0700133,000
Apr 20, 20203.69004.14003.69004.00004.0000293,900
Apr 17, 20203.38003.79003.38003.70003.7000173,300
Apr 16, 20203.17003.72003.07803.35003.3500276,800
Apr 15, 20203.16003.17002.97003.12003.120044,100
Apr 14, 20203.12003.24003.05003.14003.140064,900
Apr 13, 20203.08003.18002.93003.06003.060050,400
Apr 09, 20203.09003.22003.00003.16003.1600163,800
Apr 08, 20202.92003.12002.92003.09003.090069,000
Apr 07, 20203.04003.15002.93002.94002.9400125,100
Apr 06, 20202.77003.08002.76002.99002.9900224,200
Apr 03, 20202.76002.83802.70002.75002.750022,200
Apr 02, 20202.85002.97002.76002.79002.790074,400
Apr 01, 20202.77002.84002.63702.74002.740081,200
Mar 31, 20202.85003.08002.80002.85002.8500118,200
Mar 30, 20202.95002.97502.81002.87002.870078,500
Mar 27, 20202.92003.06002.80002.92002.9200120,400
Mar 26, 20202.78003.25002.78003.15003.1500494,400
Mar 25, 20202.85003.36002.85003.31003.3100307,500
Mar 24, 20202.62002.95002.56502.89002.8900385,600
Mar 23, 20202.62002.77002.30002.50002.5000136,600
Mar 20, 20202.77002.98002.48002.56002.5600178,000
Mar 19, 20202.40002.77002.39502.68002.6800118,000
Mar 18, 20202.80002.86702.34002.37002.3700202,000
Mar 17, 20202.75002.94002.66002.91002.9100163,500
Mar 16, 20202.62002.85002.53002.75002.7500133,500
Mar 13, 20203.04003.19102.71002.91002.9100236,800
Mar 12, 20202.91003.09002.85002.91002.9100210,500
Mar 11, 20203.40003.49003.00003.16703.1670221,600
Mar 10, 20203.32003.50003.30003.40003.4000193,900
Mar 09, 20203.58003.59003.20003.21003.2100361,400
Mar 06, 20203.91004.03003.72003.82003.8200145,500
Mar 05, 20204.03004.07003.96004.03004.0300131,300
Mar 04, 20204.30004.30004.05004.08004.0800188,100
Mar 03, 20204.16004.25004.01004.04004.0400143,500
Mar 02, 20204.05004.13003.90004.05004.0500199,100
Feb 28, 20204.03004.16003.97004.12004.1200233,800
Feb 27, 20204.50004.50003.88004.17004.1700264,900
Feb 26, 20204.61004.73004.38004.42004.4200183,700
Feb 25, 20204.82004.99604.51004.66004.6600174,200
Feb 24, 20204.85004.96004.75004.79004.7900166,200
Feb 21, 20205.06005.09404.84004.96004.960082,200
Feb 20, 20205.02005.17004.95004.97004.9700106,200
Feb 19, 20205.34005.35005.00005.10005.1000190,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...