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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2026 1.340 1.390 1.340 1.390 4,568 +0.06(+4.51%)
Apr 14, 2026 1.340 1.380 1.330 1.330 8,925 +0.01(+0.76%)
Apr 13, 2026 1.340 1.390 1.310 1.320 6,498 +0.00(+0.00%)
Apr 10, 2026 1.380 1.440 1.320 1.320 35,505 -0.02(-1.49%)
Apr 09, 2026 1.370 1.445 1.330 1.340 7,503 +0.01(+0.75%)
Apr 08, 2026 1.420 1.460 1.320 1.330 14,708 +0.02(+1.53%)
Apr 07, 2026 1.329 1.365 1.310 1.310 7,269 +0.01(+0.77%)
Apr 06, 2026 1.420 1.420 1.300 1.300 8,171 -0.05(-3.85%)
Apr 02, 2026 1.340 1.390 1.320 1.352 11,969 -0.05(-3.42%)
Apr 01, 2026 1.400 1.470 1.400 1.400 9,233 +0.02(+1.45%)
Mar 31, 2026 1.350 1.420 1.320 1.380 6,372 +0.08(+6.15%)
Mar 30, 2026 1.490 1.490 1.300 1.300 17,647 -0.17(-11.56%)
Mar 27, 2026 1.579 1.579 1.460 1.470 21,066 -0.05(-3.29%)
Mar 26, 2026 1.645 1.695 1.520 1.520 17,695 -0.18(-10.54%)
Mar 25, 2026 1.730 1.730 1.628 1.699 4,515 -0.00(-0.06%)
Mar 24, 2026 1.700 1.730 1.660 1.700 14,679 +0.00(+0.00%)
Mar 23, 2026 1.770 1.780 1.680 1.700 15,211 -0.05(-2.86%)
Mar 20, 2026 1.620 1.790 1.620 1.750 47,588 +0.10(+6.06%)
Mar 19, 2026 1.590 1.710 1.550 1.650 104,352 +0.09(+5.77%)
Mar 18, 2026 1.750 1.840 1.529 1.560 75,852 -0.16(-9.30%)
Mar 17, 2026 1.830 1.840 1.720 1.720 41,349 -0.04(-2.27%)
Mar 16, 2026 1.800 1.920 1.760 1.760 15,548 -0.04(-2.22%)
Mar 13, 2026 1.930 2.010 1.740 1.800 87,068 -0.12(-6.25%)
Mar 12, 2026 1.990 2.220 1.800 1.920 344,065 -0.11(-5.42%)
Mar 11, 2026 2.040 2.200 1.703 2.030 46,654 -0.01(-0.49%)
Mar 10, 2026 2.100 2.158 1.950 2.040 51,443 -0.12(-5.56%)
Mar 09, 2026 1.910 2.229 1.888 2.160 80,478 +0.19(+9.64%)
Mar 06, 2026 1.850 2.000 1.770 1.970 33,486 +0.17(+9.44%)
Mar 05, 2026 1.850 1.988 1.800 1.800 18,255 -0.04(-2.44%)
Mar 04, 2026 1.800 1.947 1.770 1.845 11,044 +0.02(+1.37%)
Mar 03, 2026 1.875 1.925 1.814 1.820 8,270 -0.14(-7.14%)
Mar 02, 2026 1.860 1.970 1.860 1.960 13,861 +0.01(+0.36%)
Feb 27, 2026 2.000 2.000 1.818 1.953 5,988 -0.02(-0.86%)
Feb 26, 2026 1.890 1.970 1.850 1.970 13,801 +0.02(+1.03%)
Feb 25, 2026 1.850 1.980 1.824 1.950 15,134 +0.08(+4.56%)
Feb 24, 2026 1.760 1.920 1.760 1.865 8,531 +0.00(+0.00%)
Feb 23, 2026 1.910 1.910 1.775 1.865 3,289 -0.02(-1.32%)
Feb 20, 2026 1.670 1.960 1.650 1.890 48,085 +0.21(+12.50%)
Feb 19, 2026 1.740 1.800 1.680 1.680 12,189 -0.10(-5.62%)
Feb 18, 2026 1.640 1.780 1.590 1.780 16,841 +0.18(+11.25%)
Feb 17, 2026 1.550 1.690 1.540 1.600 24,086 -0.08(-4.65%)
Feb 13, 2026 1.710 1.710 1.660 1.678 8,406 -0.06(-3.56%)
Feb 12, 2026 1.710 1.750 1.700 1.740 18,564 +0.02(+1.16%)
Feb 11, 2026 1.800 1.800 1.720 1.720 5,288 -0.05(-2.82%)
Feb 10, 2026 1.810 1.870 1.770 1.770 11,124 -0.06(-3.28%)
Feb 09, 2026 1.820 1.889 1.810 1.830 16,114 +0.03(+1.67%)
Feb 06, 2026 1.750 1.921 1.720 1.800 25,890 +0.04(+2.27%)
Feb 05, 2026 1.930 1.930 1.750 1.760 19,213 -0.14(-7.37%)
Feb 04, 2026 1.980 2.000 1.900 1.900 11,135 -0.07(-3.55%)
Feb 03, 2026 2.060 2.060 1.970 1.970 13,460 -0.04(-1.99%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.