Arcadia Biosciences Inc (RKDA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.56 | -14.6981627297 | 3.81 | 4.16 | 3.2 | 4152 | 3.57842285 | CS |
| 4 | -1.55 | -32.2916666667 | 4.8 | 4.9256 | 3.2 | 4903 | 4.08620917 | CS |
| 12 | -2.62 | -44.6337308348 | 5.87 | 6.399 | 3.2 | 17775 | 5.62294366 | CS |
| 26 | 0.44 | 15.6583629893 | 2.81 | 10.3099 | 2.57 | 615943 | 5.44187914 | CS |
| 52 | 0.7 | 27.4509803922 | 2.55 | 10.3099 | 1.8512 | 311852 | 5.35045153 | CS |
| 156 | -48.75 | -93.75 | 52 | 106.4 | 1.8512 | 296213 | 31.53096282 | CS |
| 260 | -132.75 | -97.6102941176 | 136 | 256 | 1.8512 | 534912 | 80.96630523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 3.2328 | -0.17 | -4.89 | 3.4 | 3.4 | 3.2007 | 1754 |
| 1741390500 | 3.399 | -0.08 | -2.34 | 3.3625 | 3.51 | 3.3477 | 3369 |
| 1741304100 | 3.4803 | -0.39 | -10.07 | 3.9 | 4.1 | 3.4803 | 8287 |
| 1741217700 | 3.87 | 0.03 | 0.78 | 3.84 | 4.16 | 3.64 | 3375 |
| 1741131300 | 3.84 | 0.04 | 1.05 | 3.81 | 4.0899 | 3.8001 | 3975 |
| 1741044900 | 3.8 | -0.11 | -2.81 | 3.8 | 3.9365 | 3.69 | 5971 |
| 1740785700 | 3.91 | 0.05 | 1.42 | 3.79 | 3.93 | 3.73 | 4953 |
| 1740699300 | 3.8551 | 0.05 | 1.18 | 3.82 | 4 | 3.82 | 2264 |
| 1740612900 | 3.81 | 0.15 | 4.10 | 3.9155 | 3.9155 | 3.78 | 1701 |
| 1740526500 | 3.66 | -0.27 | -6.85 | 3.77 | 3.85 | 3.66 | 6422 |
| 1740440100 | 3.929 | -0.05 | -1.32 | 3.9044 | 3.95 | 3.8115 | 3814 |
| 1740180900 | 3.9815 | -0.41 | -9.41 | 4.4 | 4.4 | 3.81 | 8902 |
| 1740094500 | 4.3949999 | -0.01 | -0.11 | 4.41 | 4.51 | 4.104 | 11683 |
| 1740008100 | 4.4 | -0.1 | -2.32 | 4.53 | 4.83 | 4.4 | 6638 |
| 1739921700 | 4.5043 | -0.24 | -4.97 | 4.72 | 4.7201 | 4.5043 | 4401 |
| 1739576100 | 4.7401 | -0.07 | -1.45 | 4.7413 | 4.85 | 4.7401 | 3743 |
| 1739489700 | 4.8099999 | 0 | 0.02 | 4.75 | 4.8099999 | 4.7444 | 3652 |
| 1739403300 | 4.8091 | 0.05 | 1.02 | 4.79 | 4.862 | 4.79 | 4063 |
| 1739316900 | 4.7607 | -0.04 | -0.82 | 4.8 | 4.9256 | 4.75 | 4191 |
| 1739230500 | 4.8 | 0 | 0.00 | 5 | 5 | 4.75 | 11276 |
| 1738971300 | 4.8 | -0.06 | -1.23 | 4.907 | 4.95 | 4.8 | 5311 |
| 1738884900 | 4.86 | 0.06 | 1.25 | 4.92 | 4.92 | 4.7495 | 2807 |
| 1738798500 | 4.8 | -0.05 | -1.03 | 4.74 | 4.9132 | 4.74 | 5446 |
| 1738712100 | 4.85 | -0.15 | -3.00 | 5.07 | 5.07 | 4.7436999 | 8852 |
| 1738625700 | 5 | 0.16 | 3.31 | 4.7652 | 5 | 4.7571 | 6486 |
| 1738366500 | 4.84 | -0.27 | -5.28 | 5.16 | 5.16 | 4.8005 | 6930 |
| 1738280100 | 5.11 | -0.08 | -1.54 | 5.2 | 5.2 | 5.01 | 3936 |
| 1738193700 | 5.19 | 0.1 | 1.95 | 5.14 | 5.1999 | 5.1399 | 4793 |
| 1738107300 | 5.0909 | -0 | -0.08 | 5.15 | 5.15 | 5.0114 | 4710 |
| 1738020900 | 5.095 | -0.02 | -0.49 | 5.18 | 5.18 | 5.01 | 9127 |
| 1737761700 | 5.1199 | -0.08 | -1.54 | 5.29 | 5.29 | 5.0289 | 3463 |
| 1737675300 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737588900 | 5.2 | 0.25 | 5.05 | 4.95 | 5.295 | 4.91 | 22239 |
| 1737502500 | 4.95 | -0.06 | -1.20 | 5.07 | 5.07 | 4.9 | 4508 |
| 1737156900 | 5.01 | -0.06 | -1.18 | 5.1 | 5.15 | 5.01 | 5714 |
| 1737070500 | 5.07 | -0.05 | -0.98 | 5.12 | 5.17 | 4.3801 | 60008 |
| 1736984100 | 5.12 | 0.22 | 4.49 | 4.9 | 5.15 | 4.9 | 3702 |
| 1736897700 | 4.9 | 0.05 | 1.03 | 4.75 | 4.93 | 4.71 | 5647 |
| 1736811300 | 4.85 | -0.15 | -3.00 | 5.09 | 5.09 | 4.69 | 16730 |
| 1736552100 | 5 | 0.36 | 7.76 | 4.75 | 5.1275 | 4.75 | 12664 |
| 1736379300 | 4.64 | -1.23 | -20.95 | 5.75 | 5.75 | 4.64 | 32284 |
| 1736292900 | 5.87 | -0.12 | -2.00 | 5.99 | 6.05 | 5.8 | 26284 |
| 1736206500 | 5.99 | -0.37 | -5.82 | 6.26 | 6.35 | 5.95 | 62826 |
| 1735947300 | 6.36 | 0.27 | 4.43 | 5.91 | 6.3606999 | 5.91 | 31616 |
| 1735860900 | 6.09 | 0.17 | 2.87 | 5.92 | 6.15 | 5.85 | 9161 |
| 1735688100 | 5.92 | -0.12 | -1.99 | 6.13 | 6.13 | 5.8707 | 14028 |
| 1735601700 | 6.04 | -0.07 | -1.15 | 6 | 6.19 | 5.94 | 31561 |
| 1735342500 | 6.11 | -0.04 | -0.65 | 6.1594 | 6.23 | 5.97 | 67484 |
| 1735256100 | 6.15 | -0.03 | -0.49 | 6.29 | 6.29 | 5.8 | 43463 |
| 1735077840 | 6.18 | 0.09 | 1.48 | 5.97 | 6.19 | 5.96 | 10426 |
| 1734996900 | 6.09 | -0.26 | -4.09 | 6.09 | 6.399 | 5.96 | 49408 |
| 1734737700 | 6.35 | 0.13 | 2.09 | 6.16 | 6.35 | 5.73 | 55501 |
| 1734651300 | 6.22 | 0.35 | 5.96 | 5.8 | 6.23 | 5.62 | 122625 |
| 1734564900 | 5.87 | -0.03 | -0.51 | 6 | 6 | 5.5673 | 48460 |
| 1734478500 | 5.9 | -0.3 | -4.84 | 5.87 | 6.1 | 5.66 | 57237 |
| 1734392100 | 6.2 | -0.08 | -1.27 | 5.94 | 6.21 | 5.76 | 91929 |
| 1734132900 | 6.28 | -0.02 | -0.32 | 6.15 | 6.36 | 5.6401 | 97847 |
| 1734046500 | 6.3 | 0.21 | 3.45 | 5.86 | 6.44 | 5.3309 | 116616 |
| 1733960100 | 6.09 | -0.31 | -4.84 | 6.235 | 6.37 | 5.5105 | 117084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
