RKDA - Arcadia Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.02003.06502.96003.02003.020029,400
Jul 18, 20193.10003.16002.96002.99002.990083,600
Jul 17, 20193.15003.15003.04003.04003.040052,900
Jul 16, 20193.17003.33003.10003.14003.1400131,100
Jul 15, 20193.12003.17003.04103.17003.170017,200
Jul 12, 20193.23003.26003.10003.11003.110077,200
Jul 11, 20193.06003.36003.01003.21503.2150165,000
Jul 10, 20193.03003.10502.96003.04003.040079,000
Jul 09, 20193.00003.07002.99003.02003.020021,800
Jul 08, 20193.09003.14002.92203.01003.0100122,100
Jul 05, 20193.17003.28003.07003.10003.100072,000
Jul 03, 20193.11003.20403.07003.15003.1500145,400
Jul 02, 20193.13003.19003.07003.07003.070079,500
Jul 01, 20193.21003.21003.10003.13003.130052,500
Jun 28, 20193.21003.28903.03003.07003.070090,500
Jun 27, 20193.10003.29003.07503.18003.1800107,900
Jun 26, 20193.23003.30003.10003.12003.1200286,100
Jun 25, 20193.36003.45003.09003.21003.2100136,500
Jun 24, 20193.57003.67203.30103.35003.3500173,800
Jun 21, 20193.70003.74003.55003.60003.6000119,900
Jun 20, 20193.84003.85003.71003.73503.735053,000
Jun 19, 20193.90003.90003.69003.83003.830086,700
Jun 18, 20193.64003.88003.55003.84003.8400180,100
Jun 17, 20193.56003.76003.54203.64003.6400136,200
Jun 14, 20193.95003.96003.57303.66003.6600330,100
Jun 13, 20194.14004.15003.81004.03004.03001,163,000
Jun 12, 20195.05506.47004.99205.91005.91001,001,500
Jun 11, 20194.98005.11004.90004.91004.910017,600
Jun 10, 20194.95005.14004.93504.98004.980031,200
Jun 07, 20195.03005.15004.86104.98004.980038,200
Jun 06, 20194.98005.16004.91004.96004.960012,900
Jun 05, 20194.95005.19004.91004.91004.910033,600
Jun 04, 20195.13005.40004.91004.95004.950036,800
Jun 03, 20195.11005.42005.01005.04005.040035,900
May 31, 20195.01005.20004.85005.15005.150020,200
May 30, 20195.01005.45005.01005.02005.020023,900
May 29, 20195.19005.38005.01005.11005.110013,400
May 28, 20195.19005.74005.08005.20005.200029,500
May 24, 20195.09005.45005.05005.20005.200038,100
May 23, 20194.85005.14004.82005.09005.090040,100
May 22, 20194.88405.23304.85004.85004.850073,700
May 21, 20194.83005.05004.66704.85004.850034,000
May 20, 20194.73004.84004.59004.74004.740035,100
May 17, 20194.90004.94004.61004.73004.730052,700
May 16, 20194.95005.16004.86004.95004.950032,200
May 15, 20194.79005.13004.75004.95004.950048,500
May 14, 20195.00005.26004.76004.93004.930052,400
May 13, 20195.15005.40004.73005.00005.000078,400
May 10, 20195.04005.67005.03005.10005.100028,200
May 09, 20195.25005.35004.68005.12005.1200217,300
May 08, 20195.72005.98005.72005.90005.900058,300
May 07, 20195.85005.96005.62005.71005.710043,200
May 06, 20195.91005.98005.80005.85005.850049,600
May 03, 20196.00006.29005.86005.94005.9400168,200
May 02, 20196.17006.48005.76005.92005.9200214,200
May 01, 20196.00306.17005.97005.97005.970041,900
Apr 30, 20196.08006.15005.91006.01006.010033,800
Apr 29, 20196.27006.42005.97006.14006.1400153,700
Apr 26, 20196.25006.33006.03006.27006.270045,100
Apr 25, 20196.41006.57006.23006.35006.350080,400
Apr 24, 20196.43006.59006.34006.47006.470053,600
Apr 23, 20196.14006.66506.14006.50006.500058,100
Apr 22, 20195.92006.17005.92006.14006.1400111,800
Apr 18, 20196.01006.18005.88005.93005.930079,700
Apr 17, 20196.07006.56005.85906.01006.0100111,600
Apr 16, 20196.12006.29005.99006.05006.050058,900
Apr 15, 20196.28006.33005.95006.18006.1800106,300
Apr 12, 20196.50006.51606.22006.29006.290067,700
Apr 11, 20196.55006.67006.37006.50006.5000112,900
Apr 10, 20196.85006.89006.36006.55006.5500169,200
Apr 09, 20197.06007.21006.70006.79006.7900336,200
Apr 08, 20197.15007.24006.93507.00007.000082,700
Apr 05, 20196.78007.29006.75007.11007.110096,200
Apr 04, 20197.28007.36006.84906.89006.8900121,500
Apr 03, 20197.39007.64307.16007.16007.1600124,200
Apr 02, 20197.29007.83007.19007.43007.4300603,900
Apr 01, 20196.99007.58006.85807.31007.3100334,600
Mar 29, 20196.80007.06006.68007.01007.0100194,800
Mar 28, 20196.63007.20006.63006.68006.6800270,100
Mar 27, 20197.07007.20006.83006.96006.9600224,600
Mar 26, 20197.07007.29006.93606.99006.9900165,000
Mar 25, 20197.22007.41806.71806.95006.9500233,200
Mar 22, 20197.33007.67007.05007.20007.2000201,000
Mar 21, 20197.20007.49007.02007.33007.330093,000
Mar 20, 20197.23007.32507.01007.21007.2100214,400
Mar 19, 20197.30007.67007.22007.30007.3000245,800
Mar 18, 20197.81007.81007.14007.29007.2900254,800
Mar 15, 20198.50008.50007.55007.90007.90001,998,800
Mar 14, 20197.15007.17006.58006.99006.9900344,900
Mar 13, 20197.31007.64007.21007.21007.2100242,000
Mar 12, 20197.45007.63007.15007.23007.2300297,600
Mar 11, 20197.33007.65807.10007.43007.4300445,800
Mar 08, 20196.70007.66006.58007.34007.3400506,100
Mar 07, 20197.14007.14006.50006.80006.8000477,800
Mar 06, 20197.66007.66006.97007.14007.1400705,200
Mar 05, 20197.70007.98007.27007.52007.5200644,000
Mar 04, 20198.77008.84007.50007.76007.76003,718,800
Mar 01, 20197.45008.03007.06007.21007.21002,793,900
Feb 28, 20198.110010.40006.93008.05008.050035,911,400
Feb 27, 20195.13005.48005.13005.40005.400077,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...