Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Arcadia Biosciences, Inc. - Common Stock (NQ:RKDA)

2.130 -0.050 (-2.29%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2026	2.080	2.232	2.010	2.130	18,666	-0.05(-2.29%)
Jan 05, 2026	2.180	2.228	2.110	2.180	15,645	+0.03(+1.40%)
Jan 02, 2026	1.930	2.150	1.930	2.150	14,292	+0.17(+8.59%)
Dec 31, 2025	1.870	1.980	1.820	1.980	51,974	+0.16(+8.79%)
Dec 30, 2025	2.090	2.218	1.760	1.820	74,766	-0.38(-17.27%)
Dec 29, 2025	2.550	2.705	2.165	2.200	39,554	-0.40(-15.38%)
Dec 26, 2025	3.050	3.103	2.550	2.600	63,806	-0.44(-14.47%)
Dec 24, 2025	3.110	3.130	3.000	3.040	31,190	-0.17(-5.30%)
Dec 23, 2025	3.470	3.470	3.059	3.210	27,272	-0.36(-10.08%)
Dec 22, 2025	3.650	3.710	3.380	3.570	35,637	-0.12(-3.25%)
Dec 19, 2025	3.600	3.690	3.588	3.690	5,824	-0.02(-0.54%)
Dec 18, 2025	3.520	3.720	3.520	3.710	4,197	-0.09(-2.37%)
Dec 17, 2025	3.707	3.800	3.513	3.800	4,528	+0.16(+4.40%)
Dec 16, 2025	3.703	3.703	3.500	3.640	9,855	-0.03(-0.82%)
Dec 15, 2025	3.640	3.740	3.630	3.670	7,528	+0.03(+0.82%)
Dec 12, 2025	3.700	3.720	3.610	3.640	2,056	-0.06(-1.62%)
Dec 11, 2025	3.640	3.702	3.580	3.700	8,218	+0.04(+1.09%)
Dec 10, 2025	3.746	3.799	3.610	3.660	9,066	-0.15(-3.94%)
Dec 09, 2025	3.850	3.870	3.650	3.810	33,338	-0.03(-0.78%)
Dec 08, 2025	3.600	3.850	3.586	3.840	19,455	+0.20(+5.49%)
Dec 05, 2025	3.620	3.724	3.540	3.640	8,697	-0.01(-0.27%)
Dec 04, 2025	3.660	3.750	3.590	3.650	5,250	-0.01(-0.28%)
Dec 03, 2025	3.640	3.710	3.580	3.660	10,040	-0.01(-0.28%)
Dec 02, 2025	3.580	3.700	3.540	3.671	7,970	-0.03(-0.80%)
Dec 01, 2025	3.580	3.720	3.483	3.700	9,159	+0.11(+3.05%)
Nov 28, 2025	3.562	3.760	3.562	3.591	7,745	-0.01(-0.26%)
Nov 26, 2025	3.550	3.760	3.550	3.600	10,177	+0.02(+0.56%)
Nov 25, 2025	3.720	3.743	3.510	3.580	21,472	-0.13(-3.50%)
Nov 24, 2025	3.580	3.720	3.500	3.710	8,948	+0.05(+1.37%)
Nov 21, 2025	3.630	3.800	3.565	3.660	7,787	+0.03(+0.83%)
Nov 20, 2025	3.600	3.660	3.540	3.630	26,173	+0.03(+0.83%)
Nov 19, 2025	3.650	3.745	3.580	3.600	12,178	-0.11(-2.96%)
Nov 18, 2025	3.700	3.800	3.660	3.710	17,323	-0.02(-0.54%)
Nov 17, 2025	3.750	3.750	3.650	3.730	15,819	-0.04(-1.06%)
Nov 14, 2025	3.650	3.870	3.650	3.770	13,554	-0.09(-2.33%)
Nov 13, 2025	3.670	3.860	3.620	3.860	24,662	+0.28(+7.82%)
Nov 12, 2025	3.520	3.650	3.520	3.580	7,059	-0.08(-2.19%)
Nov 11, 2025	3.842	3.842	3.590	3.660	8,679	+0.05(+1.39%)
Nov 10, 2025	3.590	3.703	3.590	3.610	10,479	-0.08(-2.17%)
Nov 07, 2025	3.930	4.180	3.670	3.690	34,875	-0.21(-5.38%)
Nov 06, 2025	3.690	4.085	3.583	3.900	52,680	+0.18(+4.84%)
Nov 05, 2025	3.530	3.840	3.530	3.720	20,088	+0.19(+5.38%)
Nov 04, 2025	3.600	3.775	3.510	3.530	67,667	-0.08(-2.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arcadia Biosciences, Inc. - Common Stock (NQ:RKDA)

Historical Prices