Skip to main content
Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
6.35
+0.13 (2.09%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arcadia Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.106.355.736.356.352.09%56,193
Dec 19, 20245.756.235.626.226.225.96%123,640
Dec 18, 20245.786.005.575.875.87-0.51%49,589
Dec 17, 20245.906.105.665.905.90-4.84%58,883
Dec 16, 20245.996.215.766.206.20-1.59%100,955
Dec 13, 20246.306.365.646.306.30-100,984
Dec 12, 20245.336.445.066.306.303.45%131,428
Dec 11, 20246.066.375.516.096.09-4.84%134,110
Dec 10, 20245.956.405.756.406.405.96%262,979
Dec 9, 20245.516.205.406.046.049.22%299,231
Dec 6, 20245.705.765.005.535.531.47%703,636
Dec 5, 20247.0810.315.055.455.45102.08%71,861,523
Dec 4, 20242.652.832.602.702.701.77%15,891
Dec 3, 20242.802.802.602.652.65-3.46%5,103
Dec 2, 20242.712.772.652.752.75-1.61%5,662
Nov 29, 20242.792.912.592.792.791.09%14,014
Nov 27, 20242.852.852.762.762.76-2,280
Nov 26, 20242.762.852.652.762.76-9,227
Nov 25, 20242.832.832.692.762.760.73%3,830
Nov 22, 20242.682.742.652.742.745.67%3,990
Nov 21, 20242.632.632.572.592.59-2.34%3,980
Nov 20, 20242.842.842.632.662.66-6.51%8,694
Nov 19, 20242.842.882.802.842.84-5,140
Nov 18, 20242.922.922.812.842.84-2.07%6,499
Nov 15, 20243.834.142.802.902.90-24.87%64,881
Nov 14, 20244.104.303.683.863.86-7.88%26,480
Nov 13, 20244.214.213.804.194.19-1.18%3,614
Nov 12, 20244.374.404.064.244.24-10,907
Nov 11, 20244.244.243.834.244.244.69%4,159
Nov 8, 20244.254.253.684.054.05-0.74%13,347
Nov 7, 20244.334.393.834.084.08-1.92%10,882
Nov 6, 20243.794.383.794.164.1610.64%23,080
Nov 5, 20243.993.993.713.763.76-3.96%6,217
Nov 4, 20243.843.993.663.923.922.03%4,016
Nov 1, 20243.874.233.553.843.84-0.34%14,929
Oct 31, 20244.244.543.823.853.85-8.55%26,862
Oct 30, 20244.324.564.214.214.21-0.94%8,304
Oct 29, 20245.025.024.214.254.25-14.49%10,943
Oct 28, 20244.915.284.864.974.975.74%43,841
Oct 25, 20244.485.344.324.704.709.12%88,983
Oct 24, 20244.234.473.894.314.317.41%72,099
Oct 23, 20243.474.253.474.014.0111.39%56,303
Oct 22, 20243.404.003.403.603.604.20%14,991
Oct 21, 20244.084.103.153.463.46-12.75%47,281
Oct 18, 20243.154.003.023.963.9624.53%70,340
Oct 17, 20242.783.182.783.183.1814.39%32,895
Oct 16, 20242.782.802.772.782.78-1.42%6,956
Oct 15, 20242.812.932.812.822.822.17%1,939
Oct 14, 20242.902.902.762.762.76-1.78%2,096
Oct 11, 20242.812.812.812.812.812.93%668
Oct 10, 20242.762.982.732.732.730.48%2,002
Oct 9, 20242.842.842.722.722.72-2.27%1,587
Oct 8, 20242.692.802.682.782.78-4.14%2,223
Oct 7, 20242.762.982.682.902.903.94%16,321
Oct 4, 20242.792.792.712.792.79-0.71%2,747
Oct 3, 20242.702.832.702.812.81-1.75%695
Oct 2, 20242.792.972.732.862.860.35%7,059
Oct 1, 20242.832.852.672.852.854.40%9,471
Sep 30, 20242.722.792.722.732.730.37%1,751
Sep 27, 20242.742.762.682.722.72-0.37%6,516
Sep 26, 20242.732.832.732.732.73-11,360
Sep 25, 20242.792.802.662.732.73-3.53%6,417
Sep 24, 20242.913.062.752.832.83-4.55%20,183
Sep 23, 20242.933.002.882.972.971.19%7,312
Sep 20, 20242.902.932.902.932.93-6,784
Sep 19, 20242.852.932.692.932.931.03%9,122
Sep 18, 20242.902.902.902.902.90-0.17%718
Sep 17, 20242.802.942.802.912.910.52%3,759
Sep 16, 20242.762.892.762.892.893.58%3,537
Sep 13, 20242.652.802.652.792.790.36%3,427
Sep 12, 20242.692.942.622.782.78-2.80%18,346
Sep 11, 20242.812.942.652.862.863.62%12,005
Sep 10, 20242.932.932.752.762.76-2.99%7,222
Sep 9, 20242.852.952.742.852.852.26%14,291
Sep 6, 20242.862.862.652.782.78-2.73%4,092
Sep 5, 20242.862.862.862.862.86-476
Sep 4, 20242.752.982.662.862.865.54%5,698
Sep 3, 20243.053.052.692.712.71-12.78%12,171
Aug 30, 20242.983.112.943.113.116.22%3,286
Aug 29, 20242.742.932.742.932.932.27%2,384
Aug 28, 20243.083.142.842.862.86-9.49%3,157
Aug 27, 20243.073.252.943.163.162.93%19,921
Aug 26, 20242.843.102.843.073.078.48%30,612
Aug 23, 20242.842.842.812.832.830.71%1,782
Aug 22, 20242.742.812.672.812.814.07%1,633
Aug 21, 20242.582.702.582.702.701.47%2,357
Aug 20, 20242.782.782.542.662.66-1.81%3,020
Aug 19, 20242.642.782.542.712.712.30%9,357
Aug 16, 20242.692.692.602.652.65-4.37%2,228
Aug 15, 20242.803.012.672.772.774.14%4,283
Aug 14, 20242.982.982.512.662.66-11.04%10,832
Aug 13, 20242.893.192.892.992.992.40%10,928
Aug 12, 20242.742.922.562.922.929.77%2,915
Aug 9, 20242.692.692.512.662.66-0.04%2,707
Aug 8, 20242.602.712.502.662.661.56%8,207
Aug 7, 20242.612.692.532.622.621.12%2,393
Aug 6, 20242.602.642.512.592.59-0.35%2,315
Aug 5, 20242.602.652.592.602.60-2.99%4,450
Aug 2, 20242.852.932.682.682.68-8.53%5,546
Aug 1, 20242.763.002.762.932.935.78%3,754