Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arcadia Biosciences, Inc. (RKDA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5279-0.0419 (-7.35%)
At close: 04:00PM EDT
0.5600 +0.03 (+6.08%)
After hours: 06:48PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.55000.57000.52800.52800.528077,800
Sep 29, 20220.59000.59000.52500.57000.570080,100
Sep 28, 20220.57600.57600.53000.56000.5600119,900
Sep 27, 20220.54800.57100.54400.56200.562070,100
Sep 26, 20220.54800.57800.53000.53200.532086,100
Sep 23, 20220.61900.61900.51300.55600.5560247,300
Sep 22, 20220.63100.65000.59000.61900.6190309,700
Sep 21, 20220.72000.74400.63000.66000.6600948,600
Sep 20, 20220.74000.75000.68500.72000.7200213,300
Sep 19, 20220.75000.75800.72000.74000.740094,200
Sep 16, 20220.76800.76800.73500.76800.768095,900
Sep 15, 20220.75000.79900.74100.76800.7680187,600
Sep 14, 20220.74900.77800.74900.75300.7530187,300
Sep 13, 20220.79000.79000.74800.75000.7500103,900
Sep 12, 20220.80000.80400.77900.79000.790098,700
Sep 09, 20220.81000.81000.75000.79100.791095,600
Sep 08, 20220.80300.80300.75700.78300.7830139,600
Sep 07, 20220.79000.83000.78000.79500.7950176,300
Sep 06, 20220.81000.81400.78000.79500.7950157,700
Sep 02, 20220.83000.86800.81300.84900.849052,200
Sep 01, 20220.89000.89000.82800.85200.852084,800
Aug 31, 20220.82000.91000.82000.87300.8730605,800
Aug 30, 20220.87000.87000.80000.81500.8150241,900
Aug 29, 20220.82300.87100.81000.86000.8600351,900
Aug 26, 20220.89000.89000.82800.83200.8320154,100
Aug 25, 20220.87000.88000.85000.86000.860077,700
Aug 24, 20220.93000.93000.85000.88000.8800179,700
Aug 23, 20220.94800.94800.87100.91000.9100554,400
Aug 22, 20220.87500.90500.85000.90000.9000109,900
Aug 19, 20220.92000.94700.88000.89200.892079,600
Aug 18, 20220.98000.98000.92300.92300.923099,600
Aug 17, 20220.99000.99000.93000.96000.9600170,700
Aug 16, 20221.07001.11000.93100.94100.9410274,500
Aug 15, 20220.92801.03000.92000.99000.9900261,900
Aug 12, 20220.99001.10000.97001.07001.0700340,500
Aug 11, 20220.90500.99000.90500.95000.9500121,400
Aug 10, 20220.90000.92500.89000.92000.920062,300
Aug 09, 20220.93500.93500.90000.91500.915034,300
Aug 08, 20220.93000.98000.89000.96500.965048,200
Aug 05, 20220.86500.93000.84500.91900.919076,700
Aug 04, 20220.90000.90000.83000.87000.870067,300
Aug 03, 20220.87000.87000.81000.84200.842091,800
Aug 02, 20220.82300.86400.81300.83400.834086,200
Aug 01, 20220.82000.84400.80000.82300.8230132,100
Jul 29, 20220.84000.87700.82600.83800.838077,500
Jul 28, 20220.86800.87300.83000.84600.846080,900
Jul 27, 20220.86900.87000.84500.86800.868055,600
Jul 26, 20220.85000.89000.83200.84100.8410165,700
Jul 25, 20220.92000.94000.87100.89000.8900126,100
Jul 22, 20220.99001.00000.92000.92200.922087,600
Jul 21, 20220.99001.01000.95000.96000.9600114,100
Jul 20, 20220.99801.01000.97000.98500.985092,700
Jul 19, 20220.99001.01000.98801.00001.000040,500
Jul 18, 20220.96001.00000.96000.99000.990040,000
Jul 15, 20220.98001.02000.95100.98800.988071,600
Jul 14, 20220.98001.01000.98000.98000.980065,300
Jul 13, 20221.02001.02000.98101.01001.010044,300
Jul 12, 20220.99001.02000.99001.02001.020028,300
Jul 11, 20221.04001.04000.98501.01001.010052,500
Jul 08, 20221.01001.03700.98001.02001.020066,000
Jul 07, 20221.02001.05001.00001.02001.020068,400
Jul 06, 20221.02001.04000.98001.00001.000058,500
Jul 05, 20221.00001.00800.97800.98000.980081,000
Jul 01, 20221.00001.02000.97800.98000.9800109,800
Jun 30, 20221.00001.07000.97801.00001.0000713,100
Jun 29, 20221.04001.05001.00001.01001.010038,100
Jun 28, 20221.01001.06001.01001.02001.020073,000
Jun 27, 20220.96301.06000.96301.03001.030092,600
Jun 24, 20221.03001.07000.99800.99800.9980190,900
Jun 23, 20221.00001.07000.99001.03001.0300122,000
Jun 22, 20221.08001.08000.99001.02001.0200173,300
Jun 21, 20221.10001.15001.06001.08001.0800159,300
Jun 17, 20221.05001.10001.04501.10001.1000157,300
Jun 16, 20221.01001.07000.97001.06001.0600447,000
Jun 15, 20221.12001.14000.99001.03001.0300505,400
Jun 14, 20221.10001.16001.08001.11001.1100169,600
Jun 13, 20221.20001.28701.05501.08001.08001,067,900
Jun 10, 20221.17001.25001.17001.19001.190095,600
Jun 09, 20221.26001.28601.15001.21001.2100266,700
Jun 08, 20221.27001.33001.25001.31001.3100289,300
Jun 07, 20221.30001.33001.23501.26001.2600224,200
Jun 06, 20221.30001.35001.26001.34001.340061,100
Jun 03, 20221.35001.35001.28001.31001.3100136,700
Jun 02, 20221.34001.40001.32001.35001.3500218,400
Jun 01, 20221.46001.50001.29001.34001.3400370,900
May 31, 20221.35001.43001.28001.37001.3700329,300
May 27, 20221.25001.38501.25001.35001.3500320,900
May 26, 20221.28001.32001.25001.26001.2600138,200
May 25, 20221.24001.30001.20601.28001.2800319,000
May 24, 20221.25001.29001.20001.24001.2400417,500
May 23, 20221.23001.32001.21001.30001.3000685,300
May 20, 20221.29001.36001.15001.23001.2300457,800
May 19, 20221.37001.38001.22001.28001.2800778,100
May 18, 20221.27001.45001.26001.38001.38001,833,700
May 17, 20221.20001.30001.10001.29001.29001,582,400
May 16, 20221.07001.27001.07001.26001.26004,190,900
May 13, 20220.90001.02000.90001.01001.0100326,000
May 12, 20220.85000.92000.82000.85000.8500743,900
May 11, 20220.90000.94000.82300.83300.8330309,700
May 10, 20220.88300.96000.86100.91800.9180496,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement