Canada markets close in 2 hours 47 minutes

Arcadia Biosciences, Inc. (RKDA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9100-0.2100 (-6.75%)
As of 01:12PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20242.72013.00002.66002.91002.910019,574
May 21, 20243.09203.16002.89003.10503.105013,400
May 20, 20242.97003.37002.97003.10003.100063,100
May 17, 20243.19003.27003.01003.05003.050063,200
May 16, 20243.15003.34002.92003.27003.2700146,000
May 15, 20242.64003.05002.64002.90002.900096,100
May 14, 20242.26002.89002.05002.68002.6800362,500
May 13, 20242.00002.10001.96002.03902.03902,600
May 10, 20242.02002.19002.02002.06002.060013,400
May 09, 20241.97002.21001.95102.07602.076090,100
May 08, 20242.01002.25001.94001.98001.980048,900
May 07, 20242.00002.07002.00002.01002.01006,700
May 06, 20242.10002.10601.94001.99501.995014,100
May 03, 20242.00502.02901.94901.95501.95509,300
May 02, 20241.97002.06001.96101.99001.99005,400
May 01, 20241.96002.08001.96002.05002.050010,500
Apr 30, 20242.05002.05002.05002.05002.0500700
Apr 29, 20242.05002.10901.95902.04302.04307,800
Apr 26, 20242.05002.13001.92902.09002.09009,600
Apr 25, 20242.07002.07001.90001.90001.90002,900
Apr 24, 20242.10002.15002.03502.06002.060019,700
Apr 23, 20242.14002.14002.02002.03002.03006,800
Apr 22, 20241.96002.19001.96002.12002.120065,800
Apr 19, 20241.92002.07001.92002.06002.060013,600
Apr 18, 20242.04002.08001.95001.95001.950017,300
Apr 17, 20241.96002.19001.94002.03002.030067,100
Apr 16, 20241.91001.98001.90001.92001.920016,100
Apr 15, 20241.97002.02201.85101.89001.89006,400
Apr 12, 20241.94502.06001.94501.96001.96002,800
Apr 11, 20242.05002.11001.93001.97501.975039,000
Apr 10, 20242.05902.06002.03002.03002.03006,900
Apr 09, 20242.07002.07002.03002.04002.04007,600
Apr 08, 20242.17002.19002.03002.09002.090015,100
Apr 05, 20242.10002.15002.04002.15002.150022,200
Apr 04, 20242.15002.16002.09002.09002.09009,500
Apr 03, 20242.12002.13002.00002.03002.030023,900
Apr 02, 20242.13002.13001.99502.00002.000040,900
Apr 01, 20242.23002.23102.05002.05002.050022,500
Mar 28, 20242.27002.30002.12002.21002.210028,900
Mar 27, 20242.26402.31902.21002.30002.300010,700
Mar 26, 20242.29002.40002.22002.33202.332044,500
Mar 25, 20242.21002.30002.21002.30002.30004,600
Mar 22, 20242.20002.28502.20002.25002.250014,600
Mar 21, 20242.38002.60002.15002.27002.2700225,400
Mar 20, 20242.36002.44002.35002.42002.42007,600
Mar 19, 20242.38002.50002.35102.41702.417013,200
Mar 18, 20242.50002.53002.35002.47002.470023,800
Mar 15, 20242.55002.55002.53002.55002.55002,400
Mar 14, 20242.55002.55002.51502.51502.51502,900
Mar 13, 20242.54002.55002.52002.52002.52002,300
Mar 12, 20242.57002.57002.50802.50802.50806,600
Mar 11, 20242.55002.56002.45002.45002.45007,000
Mar 08, 20242.50002.51402.48002.51402.51403,000
Mar 07, 20242.52002.55002.46202.47002.47003,400
Mar 06, 20242.60002.60002.49002.51002.51007,900
Mar 05, 20242.64002.67002.54002.60002.60007,100
Mar 04, 20242.71002.76802.65002.66002.660016,100
Mar 01, 20242.87002.87002.73502.75002.75008,700
Feb 29, 20242.79002.87002.77002.85002.85004,700
Feb 28, 20242.95002.95002.80502.87002.87008,000
Feb 27, 20242.83202.95002.80002.95002.95005,500
Feb 26, 20242.85003.00002.74602.92002.92009,600
Feb 23, 20242.84002.94002.77002.77002.77007,300
Feb 22, 20242.95003.00002.82002.90002.900013,900
Feb 21, 20243.02003.04502.86003.04003.04007,500
Feb 20, 20242.87003.06802.86003.06803.068045,200
Feb 16, 20242.87003.04002.80002.85002.850050,600
Feb 15, 20242.65003.00002.62102.95002.950085,300
Feb 14, 20242.58002.67202.57002.67202.672015,500
Feb 13, 20242.55002.68002.45002.55002.550017,300
Feb 12, 20242.47002.59002.46002.52602.526016,800
Feb 09, 20242.38002.55002.38002.52002.520016,100
Feb 08, 20242.45002.54902.36002.45802.458010,100
Feb 07, 20242.60002.60002.45002.45002.450027,400
Feb 06, 20242.52002.69002.45002.61002.610031,200
Feb 05, 20242.44002.44002.37002.39002.390010,900
Feb 02, 20242.55902.57602.48502.54002.540019,800
Feb 01, 20242.46002.55002.42002.42002.420018,100
Jan 31, 20242.34002.43002.34002.39002.39004,300
Jan 30, 20242.40002.53002.36002.44002.440022,400
Jan 29, 20242.46002.51502.39902.43002.430010,800
Jan 26, 20242.54002.66002.54002.54002.54009,200
Jan 25, 20242.46002.56002.46002.56002.56001,300
Jan 24, 20242.55002.55002.40002.50002.500018,400
Jan 23, 20242.57002.57002.45002.46002.46007,100
Jan 22, 20242.52002.54002.40002.54002.54005,500
Jan 19, 20242.45702.59002.40002.54002.540011,000
Jan 18, 20242.51002.75002.33002.63002.630019,800
Jan 17, 20242.64002.64002.50002.56002.560013,000
Jan 16, 20242.59002.75002.50702.56002.560013,800
Jan 12, 20242.74502.84002.63002.65002.650017,100
Jan 11, 20242.71002.80002.55002.76002.760026,900
Jan 10, 20242.77002.84002.70002.79002.790023,600
Jan 09, 20242.76602.84002.74002.74002.74007,500
Jan 08, 20242.81002.82902.70102.71002.71006,600
Jan 05, 20242.70002.83802.70002.71002.710017,400
Jan 04, 20242.89002.95002.68002.70002.700033,100
Jan 03, 20242.90002.92402.72502.85002.850021,700
Jan 02, 20243.03003.11002.67002.91002.910073,400
Dec 29, 20233.28003.35002.94003.13003.1300102,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...