Arcadia Biosciences Inc (17D)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.06 | 2.15827338129 | 2.78 | 2.78 | 2.78 | 100 | 2.78 | DE |
| 12 | 0.88 | 44.8979591837 | 1.96 | 2.88 | 1.77 | 1259 | 2.40393762 | DE |
| 26 | 0.1 | 3.6496350365 | 2.74 | 3.46 | 1.77 | 1001 | 2.46511387 | DE |
| 52 | -0.82 | -22.4043715847 | 3.66 | 3.66 | 1.77 | 864 | 2.64348373 | DE |
| 156 | -0.82 | -22.4043715847 | 3.66 | 3.66 | 1.77 | 864 | 2.64348373 | DE |
| 260 | -0.82 | -22.4043715847 | 3.66 | 3.66 | 1.77 | 864 | 2.64348373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915220 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718828820 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718742420 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718656020 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718396820 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718310420 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718224020 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718137620 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1718051220 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717792020 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717705620 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717619220 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717532820 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717446420 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717187220 | 2.7799999 | 0.2 | 7.75 | 2.7799999 | 2.7799999 | 2.7799999 | 100 |
| 1717100820 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1717014420 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1716928020 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1716841620 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1716582420 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1716496020 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1716409620 | 2.58 | -0.26 | -9.15 | 2.58 | 2.58 | 2.58 | 1150 |
| 1716323220 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1716236820 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1715977620 | 2.84 | -0.04 | -1.39 | 2.82 | 2.84 | 2.82 | 3684 |
| 1715891220 | 2.88 | 0.18 | 6.67 | 2.88 | 2.88 | 2.88 | 120 |
| 1715804820 | 2.7 | 0.26 | 10.66 | 2.66 | 2.7 | 2.66 | 1650 |
| 1715718420 | 2.44 | 0.47 | 23.86 | 1.86 | 2.44 | 1.86 | 1637 |
| 1715632020 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1715372820 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1715286420 | 1.97 | 0.16 | 8.84 | 1.97 | 1.97 | 1.97 | 640 |
| 1715199960 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1715113560 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1715027160 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1714767960 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1714681560 | 1.81 | 0.04 | 2.26 | 1.81 | 1.81 | 1.81 | 45 |
| 1714508820 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1714422420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1714163220 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1714076820 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713990420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713904020 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713817620 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713558420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713472020 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713385620 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1713299220 | 1.77 | -0.19 | -9.69 | 1.77 | 1.77 | 1.77 | 25 |
| 1713212820 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712953620 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712867220 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712780820 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712694420 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712608020 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1712348820 | 1.96 | -0.14 | -6.67 | 1.96 | 1.96 | 1.96 | 2400 |
| 1712265960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1712179560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1712093160 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1711661160 | 2.1 | 0.08 | 3.96 | 2.1 | 2.1 | 2.1 | 435 |
| 1711574760 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1711488360 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1711401960 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1711142760 | 2.02 | -0.1 | -4.72 | 2.1 | 2.1 | 2.02 | 2800 |
| 1711056360 | 2.12 | -0.14 | -6.19 | 2.12 | 2.12 | 2.12 | 435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
