Arcadia Biosciences Inc.

2.67
-0.29 (-9.80%)
At close: Apr 02, 2025, 3:33 PM

Arcadia Biosciences Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 2.93 3.02 2.61 2.67 -0.26 -8.87% 4,551
Apr 1, 2025 2.93 2.93 2.93 2.93 -0.04 -1.35% 800
Mar 31, 2025 2.96 2.97 2.58 2.97 0.00 0.00% 5,949
Mar 28, 2025 3.18 3.22 2.97 2.97 -0.42 -12.39% 3,360
Mar 27, 2025 3.18 3.39 3.18 3.39 0.08 2.42% 1,000
Mar 26, 2025 3.38 3.39 3.25 3.31 -0.12 -3.50% 4,238
Mar 25, 2025 3.13 3.43 3.05 3.43 0.29 9.24% 10,440
Mar 24, 2025 3.10 3.14 3.08 3.14 -0.01 -0.32% 8,000
Mar 21, 2025 3.18 3.21 3.15 3.15 -0.15 -4.55% 3,100
Mar 20, 2025 3.44 3.48 3.11 3.30 -0.14 -4.07% 9,444
Mar 19, 2025 3.36 3.47 3.36 3.44 0.14 4.24% 1,600
Mar 18, 2025 3.23 3.30 3.18 3.30 0.07 2.17% 2,400
Mar 17, 2025 3.30 3.43 3.23 3.23 0.00 0.00% 3,600
Mar 14, 2025 3.22 3.23 3.22 3.23 0.01 0.31% 1,900
Mar 13, 2025 3.23 3.25 3.22 3.22 -0.13 -3.88% 2,700
Mar 12, 2025 3.28 3.35 3.28 3.35 0.10 3.08% 1,200
Mar 11, 2025 3.24 3.39 3.20 3.25 0.02 0.62% 4,646
Mar 10, 2025 3.22 3.25 3.20 3.23 -0.17 -5.00% 1,843
Mar 7, 2025 3.48 3.51 3.35 3.40 -0.08 -2.30% 4,200
Mar 6, 2025 3.73 4.10 3.48 3.48 -0.39 -10.08% 8,535
Mar 5, 2025 3.84 4.16 3.80 3.87 0.03 0.78% 3,413
Mar 4, 2025 4.09 4.09 3.80 3.84 0.04 1.05% 4,027
Mar 3, 2025 3.95 3.95 3.69 3.80 -0.11 -2.81% 6,336
Feb 28, 2025 3.89 3.93 3.73 3.91 0.05 1.30% 5,149
Feb 27, 2025 3.82 4.00 3.82 3.86 0.05 1.31% 2,300
Feb 26, 2025 3.74 3.92 3.74 3.81 0.15 4.10% 2,150
Feb 25, 2025 3.90 3.90 3.66 3.66 -0.27 -6.87% 6,600
Feb 24, 2025 3.98 3.98 3.81 3.93 -0.05 -1.26% 4,203
Feb 21, 2025 4.15 4.15 3.81 3.98 -0.41 -9.34% 8,902
Feb 20, 2025 4.41 4.51 4.10 4.39 -0.01 -0.23% 11,700
Feb 19, 2025 4.53 4.53 4.40 4.40 -0.10 -2.22% 6,638
Feb 18, 2025 4.74 4.75 4.50 4.50 -0.24 -5.06% 6,900
Feb 14, 2025 4.74 4.85 4.74 4.74 -0.07 -1.46% 3,800
Feb 13, 2025 4.75 4.81 4.74 4.81 0.00 0.00% 3,700
Feb 12, 2025 4.80 4.86 4.79 4.81 0.05 1.05% 4,257
Feb 11, 2025 4.80 4.93 4.75 4.76 -0.04 -0.83% 4,200
Feb 10, 2025 5.00 5.00 4.75 4.80 0.00 0.00% 11,300
Feb 7, 2025 4.86 4.95 4.80 4.80 -0.06 -1.23% 6,100
Feb 6, 2025 4.92 4.92 4.75 4.86 0.06 1.25% 2,807
Feb 5, 2025 4.74 4.91 4.74 4.80 -0.05 -1.03% 5,446
Feb 4, 2025 5.07 5.07 4.74 4.85 -0.15 -3.00% 8,900
Feb 3, 2025 4.84 5.00 4.75 5.00 0.16 3.31% 8,500
Jan 31, 2025 5.15 5.15 4.80 4.84 -0.27 -5.28% 6,930
Jan 30, 2025 5.06 5.11 5.01 5.11 -0.08 -1.54% 3,936
Jan 29, 2025 5.14 5.20 5.14 5.19 0.10 1.96% 4,800
Jan 28, 2025 5.15 5.15 5.01 5.09 -0.01 -0.20% 5,430
Jan 27, 2025 5.10 5.18 5.01 5.10 -0.02 -0.39% 9,136
Jan 24, 2025 5.03 5.27 5.03 5.12 -0.15 -2.85% 3,500
Jan 23, 2025 5.27 5.27 5.14 5.27 0.07 1.35% 3,210
Jan 22, 2025 4.97 5.30 4.91 5.20 0.25 5.05% 22,733