RKDA Quote, Trading Chart, Arcadia Biosciences Inc.
Stock Information
| Company Name: |
Arcadia Biosciences Inc. |
| Stock Symbol: |
RKDA |
| Market: |
NASDAQ |
| Website: |
arcadiabio.com |
Get RKDA Alerts
News, Short Squeeze, Breakout and More Instantly...
RKDA Quote
| Last: | $3 |
| Change Percent: | 4.22% |
| Open: | $2.9501 |
| Previous Close: | $3 |
| High: | $3.1487 |
| Low: | $2.95 |
| Volume: | 5,629 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
RKDA Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $2.9501 |
| Close: | $3 |
| High: | $3.1487 |
| Low: | $2.95 |
| Volume: | 5,629 |
| Date: | 2024-07-18 |
| Open: | $3.07 |
| Close: | $3.08 |
| High: | $3.1599 |
| Low: | $2.9715 |
| Volume: | 12,698 |
| Date: | 2024-07-17 |
| Open: | $3.085 |
| Close: | $3.0657 |
| High: | $3.2199 |
| Low: | $2.98 |
| Volume: | 35,932 |
| Date: | 2024-07-16 |
| Open: | $3.1399 |
| Close: | $3 |
| High: | $3.1399 |
| Low: | $2.98 |
| Volume: | 4,316 |
| Date: | 2024-07-15 |
| Open: | $3.23 |
| Close: | $3.055 |
| High: | $3.23 |
| Low: | $3.02 |
| Volume: | 2,537 |
| Date: | 2024-07-12 |
| Open: | $3.2299 |
| Close: | $3.2299 |
| High: | $3.2299 |
| Low: | $2.9934 |
| Volume: | 980 |
| Date: | 2024-07-11 |
| Open: | $3.2399 |
| Close: | $3.1837 |
| High: | $3.2399 |
| Low: | $2.9617 |
| Volume: | 6,013 |
| Date: | 2024-07-10 |
| Open: | $3.2399 |
| Close: | $3.05 |
| High: | $3.2399 |
| Low: | $2.97 |
| Volume: | 16,886 |
| Date: | 2024-07-09 |
| Open: | $2.958 |
| Close: | $3.175 |
| High: | $3.2399 |
| Low: | $2.958 |
| Volume: | 28,777 |
| Date: | 2024-07-08 |
| Open: | $2.9501 |
| Close: | $2.95 |
| High: | $3 |
| Low: | $2.95 |
| Volume: | 2,916 |
| Date: | 2024-07-05 |
| Open: | $2.95 |
| Close: | $3.0194 |
| High: | $3.0199 |
| Low: | $2.95 |
| Volume: | 6,420 |
| Date: | 2024-07-04 |
| Open: | $3.015 |
| Close: | $3 |
| High: | $3.1 |
| Low: | $3 |
| Volume: | 1,480 |
| Date: | 2024-07-03 |
| Open: | $3.015 |
| Close: | $3 |
| High: | $3.1 |
| Low: | $3 |
| Volume: | 1,480 |
| Date: | 2024-07-02 |
| Open: | $3.02 |
| Close: | $3.02 |
| High: | $3.1832 |
| Low: | $2.99 |
| Volume: | 5,226 |
| Date: | 2024-07-01 |
| Open: | $3.1 |
| Close: | $3.1 |
| High: | $3.22 |
| Low: | $3.02 |
| Volume: | 4,689 |
| Date: | 2024-06-28 |
| Open: | $3.2 |
| Close: | $3.15 |
| High: | $3.2 |
| Low: | $3.15 |
| Volume: | 774 |
| Date: | 2024-06-27 |
| Open: | $3.1831 |
| Close: | $3.115 |
| High: | $3.24 |
| Low: | $3.03 |
| Volume: | 11,921 |
| Date: | 2024-06-26 |
| Open: | $3.15 |
| Close: | $3.22 |
| High: | $3.25 |
| Low: | $3.15 |
| Volume: | 6,351 |
| Date: | 2024-06-25 |
| Open: | $3.15 |
| Close: | $3.15 |
| High: | $3.15 |
| Low: | $3.1 |
| Volume: | 1,963 |
| Date: | 2024-06-24 |
| Open: | $2.95 |
| Close: | $3.25 |
| High: | $3.3199 |
| Low: | $2.95 |
| Volume: | 46,039 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.