Skip to main content
Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
3.915
+0.095 (2.49%)
Nov 4, 2024, 4:00 PM EST - Market closed

Arcadia Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20243.843.993.663.923.922.03%3,978
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
Jul 31, 20242.622.772.602.772.775.81%1,523
Jul 30, 20242.582.712.402.622.62-1.73%30,345
Jul 29, 20242.672.692.532.662.660.15%21,764
Jul 26, 20242.803.042.572.662.66-6.99%21,114
Jul 25, 20242.962.992.862.862.86-2.39%7,187
Jul 24, 20243.063.082.932.932.93-2.98%3,269
Jul 23, 20243.143.143.013.023.02-1.79%7,010
Jul 22, 20243.143.143.003.083.082.50%1,706
Jul 19, 20242.953.152.953.003.00-2.60%5,638
Jul 18, 20243.073.162.973.083.080.46%12,698
Jul 17, 20243.093.222.983.073.072.20%35,932
Jul 16, 20243.143.142.983.003.00-1.80%4,316
Jul 15, 20243.233.233.023.063.06-5.42%2,537
Jul 12, 20243.233.232.993.233.231.44%980
Jul 11, 20243.243.242.963.183.184.39%6,013
Jul 10, 20243.243.242.973.053.05-3.94%16,886
Jul 9, 20242.963.242.963.183.187.63%28,777
Jul 8, 20242.953.002.952.952.95-2.29%2,916
Jul 5, 20242.953.022.953.023.020.63%6,420
Jul 3, 20243.023.103.003.003.00-0.66%1,480
Jul 2, 20243.023.182.993.023.02-2.58%5,226
Jul 1, 20243.103.223.023.103.10-1.59%4,689
Jun 28, 20243.203.203.153.153.151.12%774
Jun 27, 20243.183.243.033.123.12-3.26%11,921
Jun 26, 20243.153.253.153.223.222.22%6,351
Jun 25, 20243.153.153.103.153.15-3.08%1,963
Jun 24, 20242.953.322.953.253.257.62%46,039
Jun 21, 20242.993.142.953.023.020.33%15,832
Jun 20, 20243.053.162.993.013.01-1.31%13,620
Jun 18, 20243.153.153.053.053.05-3.48%6,409
Jun 17, 20243.243.243.153.163.16-0.25%8,901
Jun 14, 20243.013.192.953.173.171.54%3,934
Jun 13, 20243.193.193.003.123.126.59%1,212