ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RKDA Arcadia Biosciences Inc

2.28
-0.02 (-0.87%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Arcadia Biosciences Inc RKDA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.02 -0.87% 2.28 11:00:00
Open Price Low Price High Price Close Price Previous Close
2.24 2.12 2.30 2.21 2.30
more quote information »

RKDA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.382.602.122.2859,872-0.10-4.20%
1 Month2.872.872.122.3520,797-0.59-20.56%
3 Months2.893.0682.122.5718,889-0.61-21.11%
6 Months3.373.932.123.0226,006-1.09-32.34%
1 Year7.788.18452.124.1330,933-5.50-70.69%
3 Years101.60138.802.1271.63597,716-99.32-97.76%
5 Years265.20408.002.12137.72669,943-262.92-99.14%

RKDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Mar 2024 2.21 -0.09 -3.91% 2.24 2.30 2.12 28,851
28 Mar 2024 2.30 -0.03 -1.37% 2.30 2.3188 2.2101 10,729
27 Mar 2024 2.332 0.03 1.40% 2.29 2.40 2.22 44,514
26 Mar 2024 2.2998 0.05 2.21% 2.21 2.2999 2.21 4,623
23 Mar 2024 2.25 -0.02 -0.88% 2.20 2.2845 2.20 14,582
22 Mar 2024 2.27 -0.15 -6.20% 2.38 2.60 2.15 224,912
21 Mar 2024 2.42 0.00 0.12% 2.36 2.4399 2.35 7,555
20 Mar 2024 2.417 -0.05 -2.15% 2.42 2.50 2.3506 13,217
19 Mar 2024 2.47 -0.08 -3.14% 2.50 2.53 2.3501 23,783
16 Mar 2024 2.55 0.03 1.39% 2.53 2.55 2.53 2,422
15 Mar 2024 2.515 -0.01 -0.20% 2.55 2.55 2.515 2,909
14 Mar 2024 2.52 0.01 0.47% 2.50 2.55 2.50 2,282
13 Mar 2024 2.5081 0.06 2.37% 2.57 2.57 2.5081 6,556
12 Mar 2024 2.4501 -0.06 -2.55% 2.55 2.56 2.4501 7,019
09 Mar 2024 2.5143 0.04 1.79% 2.50 2.5143 2.4799 3,029
08 Mar 2024 2.47 -0.04 -1.59% 2.52 2.55 2.462 3,393
07 Mar 2024 2.51 -0.09 -3.46% 2.60 2.60 2.49 7,864
06 Mar 2024 2.60 -0.06 -2.26% 2.64 2.67 2.5401 7,064
05 Mar 2024 2.66 -0.09 -3.27% 2.71 2.7682 2.6501 16,128
02 Mar 2024 2.75 -0.10 -3.51% 2.87 2.87 2.7348 8,703
01 Mar 2024 2.85 -0.02 -0.70% 2.87 2.87 2.77 4,651

Your Recent History

Delayed Upgrade Clock