Arcadia Biosciences Inc (RKDA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.983606557377 | 3.05 | 3.2399 | 2.9617 | 9956 | 3.07694478 | CS |
| 4 | 0.09 | 3.01003344482 | 2.99 | 3.3199 | 2.95 | 11765 | 3.12037813 | CS |
| 12 | 1.01 | 48.7922705314 | 2.07 | 3.37 | 1.9001 | 25340 | 2.8088866 | CS |
| 26 | 0.57 | 22.7091633466 | 2.51 | 3.37 | 1.8512 | 22509 | 2.60428125 | CS |
| 52 | -1.73 | -35.9667359667 | 4.81 | 5.6001 | 1.8512 | 25689 | 3.19555022 | CS |
| 156 | -100.12 | -97.015503876 | 103.2 | 106.8 | 1.8512 | 395936 | 51.82911054 | CS |
| 260 | -121.32 | -97.5241157556 | 124.4 | 408 | 1.8512 | 665507 | 136.38479747 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 3.08 | 0.01 | 0.47 | 3.07 | 3.1599 | 2.9714999 | 12626 |
| 1721255700 | 3.0657 | 0.07 | 2.19 | 3 | 3.2199 | 2.98 | 35922 |
| 1721169300 | 3 | -0.06 | -1.80 | 3.12 | 3.1399 | 2.98 | 4316 |
| 1721082900 | 3.055 | -0.17 | -5.42 | 3.23 | 3.23 | 3.02 | 2537 |
| 1720823700 | 3.2299 | 0.05 | 1.45 | 2.97 | 3.2299 | 2.97 | 980 |
| 1720737300 | 3.1837 | 0.13 | 4.38 | 3.05 | 3.2399 | 2.9617 | 6003 |
| 1720650900 | 3.05 | -0.13 | -3.94 | 3.11 | 3.2399 | 2.97 | 16886 |
| 1720564500 | 3.175 | 0.23 | 7.63 | 3 | 3.2399 | 2.958 | 28777 |
| 1720478100 | 2.95 | -0.07 | -2.30 | 2.95 | 3 | 2.95 | 2916 |
| 1720218900 | 3.0194 | -0.14 | -4.45 | 2.95 | 3.0198999 | 2.95 | 6420 |
| 1720040640 | 3.16 | 0.14 | 4.64 | 3.09 | 3.16 | 3 | 1480 |
| 1719959700 | 3.02 | -0.08 | -2.58 | 3.02 | 3.1831999 | 2.99 | 5226 |
| 1719873300 | 3.1 | -0.05 | -1.59 | 3.22 | 3.22 | 3.02 | 4689 |
| 1719614100 | 3.15 | 0.03 | 1.12 | 3.2 | 3.2 | 3.14 | 774 |
| 1719527700 | 3.115 | -0.11 | -3.26 | 3.2 | 3.24 | 3.0299999 | 11921 |
| 1719441300 | 3.22 | 0.07 | 2.22 | 3.12 | 3.25 | 3.12 | 6350 |
| 1719354900 | 3.15 | -0.1 | -3.08 | 3.15 | 3.15 | 3.1 | 1963 |
| 1719268500 | 3.25 | 0.23 | 7.62 | 3.12 | 3.3199 | 2.95 | 45911 |
| 1719009300 | 3.02 | 0.01 | 0.33 | 2.99 | 3.16 | 2.95 | 15832 |
| 1718922900 | 3.0099999 | -0.04 | -1.31 | 2.99 | 3.16 | 2.96 | 13620 |
| 1718750100 | 3.05 | -0.11 | -3.48 | 3.21 | 3.21 | 3.02 | 6409 |
| 1718663700 | 3.16 | -0.01 | -0.26 | 3.24 | 3.24 | 3.15 | 8901 |
| 1718404500 | 3.1681 | 0.05 | 1.54 | 3.0099999 | 3.19 | 2.95 | 3934 |
| 1718318100 | 3.12 | 0.19 | 6.58 | 2.97 | 3.1891 | 2.93 | 1212 |
| 1718231700 | 2.9274 | 0.04 | 1.22 | 3.11 | 3.11 | 2.9274 | 712 |
| 1718145300 | 2.892 | 0.04 | 1.47 | 2.9 | 2.99 | 2.892 | 1399 |
| 1718058900 | 2.85 | -0.08 | -2.84 | 3.02 | 3.11 | 2.7601 | 8043 |
| 1717799700 | 2.9331999 | -0.06 | -1.90 | 2.93 | 3.0886999 | 2.8201 | 3965 |
| 1717713300 | 2.99 | 0.08 | 2.83 | 3 | 3.12 | 2.8901 | 4363 |
| 1717626900 | 2.9076 | -0.04 | -1.26 | 2.95 | 3.12 | 2.762 | 12301 |
| 1717540500 | 2.9447 | 0.06 | 2.25 | 2.93 | 3.0198999 | 2.93 | 2556 |
| 1717454100 | 2.88 | -0.18 | -5.88 | 2.95 | 3.06 | 2.8308 | 20808 |
| 1717194900 | 3.06 | -0.01 | -0.21 | 2.99 | 3.25 | 2.97 | 26795 |
| 1717108500 | 3.0663999 | -0.07 | -2.34 | 3.13 | 3.13 | 2.93 | 6821 |
| 1717022100 | 3.14 | -0.1 | -3.09 | 3.2 | 3.24 | 3.0276 | 13487 |
| 1716935700 | 3.24 | 0.32 | 10.77 | 2.79 | 3.3 | 2.79 | 17479 |
| 1716590100 | 2.925 | 0.09 | 2.99 | 2.7799999 | 3.2 | 2.68 | 67367 |
| 1716503700 | 2.84 | 0.06 | 2.16 | 2.75 | 3.0642999 | 2.6801 | 12050 |
| 1716417300 | 2.7799999 | -0.33 | -10.47 | 3 | 3 | 2.66 | 23652 |
| 1716330900 | 3.105 | 0 | 0.16 | 3.15 | 3.1596 | 2.89 | 13376 |
| 1716244500 | 3.1 | 0.05 | 1.64 | 2.97 | 3.37 | 2.97 | 63115 |
| 1715985300 | 3.05 | -0.22 | -6.73 | 3.19 | 3.27 | 3.0099999 | 63236 |
| 1715898900 | 3.27 | 0.37 | 12.76 | 3.15 | 3.3395 | 2.92 | 145070 |
| 1715812500 | 2.9 | 0.22 | 8.21 | 2.64 | 3.05 | 2.64 | 95823 |
| 1715726100 | 2.68 | 0.64 | 31.46 | 2.2599999 | 2.89 | 2.0501999 | 361673 |
| 1715639700 | 2.0387 | -0.02 | -1.03 | 2 | 2.1 | 1.96 | 2590 |
| 1715380500 | 2.06 | -0.02 | -0.75 | 2.02 | 2.19 | 2.02 | 13447 |
| 1715294100 | 2.0755 | 0.1 | 4.82 | 1.97 | 2.21 | 1.951 | 90083 |
| 1715207700 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.25 | 1.94 | 48950 |
| 1715121300 | 2.0099999 | 0.01 | 0.75 | 2 | 2.07 | 2 | 6678 |
| 1715034900 | 1.995 | 0.04 | 2.05 | 2.1 | 2.106 | 1.94 | 14121 |
| 1714775700 | 1.955 | -0.04 | -1.76 | 1.97 | 2.029 | 1.949 | 9286 |
| 1714689300 | 1.99 | -0.06 | -2.93 | 2.05 | 2.06 | 1.96 | 5387 |
| 1714602900 | 2.05 | 0 | 0.00 | 2.06 | 2.08 | 1.9601 | 10534 |
| 1714516500 | 2.05 | 0.01 | 0.32 | 2.09 | 2.09 | 2.05 | 712 |
| 1714430100 | 2.0435 | -0.05 | -2.22 | 2.1 | 2.1086999 | 1.9586 | 7790 |
| 1714170900 | 2.09 | 0.19 | 9.99 | 2.05 | 2.1299 | 1.9292 | 9574 |
| 1714084500 | 1.9001 | -0.16 | -7.76 | 2.07 | 2.07 | 1.9001 | 2706 |
| 1713998100 | 2.06 | 0.03 | 1.47 | 2.1 | 2.1499 | 2.0355 | 19747 |
| 1713911700 | 2.0301 | -0.09 | -4.24 | 2.14 | 2.14 | 2.02 | 6783 |
| 1713825300 | 2.12 | 0.06 | 2.91 | 2.04 | 2.19 | 1.96 | 65795 |
| 1713566100 | 2.06 | 0.11 | 5.64 | 1.92 | 2.0699 | 1.92 | 13564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
