Arcadia Biosciences, Inc. (RKDA) NASDAQ

1.80

-0.12(-6.25%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 20261.931.81.82.011.7486,958
March 12, 20261.991.921.922.221.8328,291
March 11, 20262.042.032.032.21.745,429
March 10, 20262.12.042.042.161.9546,640
March 09, 20261.912.162.162.231.8979,554
March 06, 20261.851.971.9721.7733,500
March 05, 20261.851.81.81.991.818,300
March 04, 20261.811.851.851.951.8111,043
March 03, 20261.911.821.821.931.817,960
March 02, 20261.861.961.961.971.8613,900
February 27, 202621.951.9521.826,000
February 26, 20261.891.971.971.971.8514,029
February 25, 20261.851.951.951.981.8215,133
February 24, 20261.761.871.871.921.768,531
February 23, 20261.911.871.871.911.773,300
February 20, 20261.671.8901.961.6548,100
February 19, 20261.741.6801.81.6812,200
February 18, 20261.641.7801.781.5916,841
February 17, 20261.551.601.691.5424,103
February 13, 20261.711.6801.711.668,406
February 12, 20261.711.7401.751.718,600
February 11, 20261.81.7201.81.725,300
February 10, 20261.811.7701.871.7711,124
February 09, 20261.821.8301.891.8116,114
February 06, 20261.751.801.921.7225,890
February 05, 20261.931.7601.931.7519,214
February 04, 20261.981.9021.911,135
February 03, 20262.061.9702.061.9713,500
February 02, 20262.052.0102.052.0113,915
January 30, 20262.12.0502.132.0510,150
January 29, 20262.172.102.232.149,597
January 28, 20262.22.1802.282.1838,027
January 27, 20262.232.2302.332.2315,700
January 26, 20262.222.2702.372.2294,026
January 23, 20262.292.2602.332.2638,840
January 22, 20262.252.2602.342.2416,213
January 21, 20262.212.2602.262.1810,432
January 20, 20262.332.302.382.1615,945
January 16, 20262.332.402.42.324,800
January 15, 20262.272.402.42.2634,474
January 14, 20262.462.2602.552.2532,820
January 13, 20262.452.4602.472.3214,400
January 12, 20262.652.4302.712.369,345
January 09, 20262.722.7502.752.618,722
January 08, 20262.362.7502.752.3442,201
January 07, 20262.162.4102.412.1650,329
January 06, 20262.082.1302.232.0118,700
January 05, 20262.182.1802.232.1115,705
January 02, 20261.932.1502.151.9314,300
December 31, 20251.871.9801.981.8251,974
December 30, 20252.091.8202.221.7675,302
December 29, 20252.552.202.72.1739,600
December 26, 20253.052.603.12.5563,806
December 24, 20253.113.0403.13331,200
December 23, 20253.473.2103.473.0627,300
December 22, 20253.653.5703.713.3835,637
December 19, 20253.63.6903.693.595,824
December 18, 20253.523.7103.723.524,200
December 17, 20253.713.803.83.514,528
December 16, 20253.73.6403.73.59,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved