VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

RKDA stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the RKDA stock price was $9.15 and low was $1.82.
  • 90 day high was $9.15 and low was $1.82.
  • 52 week high for Arcadia Biosciences - $10.40 and low - $1.82.

Historical Arcadia Biosciences prices

Date Open High Low Close Volume
2019-08-22 $6.36 $7.19 $6.30 $6.57 2525939
2019-08-21 $5.58 $7.22 $5.58 $6.96 3260531
2019-08-20 $6.00 $6.21 $5.52 $5.55 1685475
2019-08-19 $6.38 $6.95 $6.03 $6.09 1942438
2019-08-16 $8.04 $8.50 $6.58 $6.64 4210659
2019-08-15 $8.50 $9.15 $7.65 $8.14 13012253
2019-08-14 $5.32 $7.30 $5.22 $7.05 9298838
2019-08-13 $7.23 $7.34 $5.15 $6.09 14183032
2019-08-12 $6.00 $7.35 $5.75 $6.93 37032039
2019-08-09 $3.22 $4.97 $2.70 $4.51 55927453
2019-08-08 $2.09 $2.13 $2.00 $2.01 71175
2019-08-07 $2.04 $2.14 $1.91 $2.09 150350
2019-08-06 $2.05 $2.17 $1.86 $1.95 412138
2019-08-05 $2.06 $2.09 $1.82 $1.92 144849
2019-08-02 $2.03 $2.08 $1.95 $2.02 103328
2019-08-01 $2.20 $2.22 $1.90 $2.02 235325
2019-07-31 $2.38 $2.38 $2.15 $2.19 113979
2019-07-30 $2.43 $2.49 $2.17 $2.27 315013
2019-07-29 $2.76 $2.82 $2.42 $2.46 301704
2019-07-26 $2.79 $2.89 $2.74 $2.75 176831
2019-07-25 $2.76 $2.85 $2.73 $2.79 41597
2019-07-24 $2.82 $2.87 $2.70 $2.77 148482
2019-07-23 $2.90 $2.95 $2.74 $2.82 105491
2019-07-22 $3.04 $3.04 $2.83 $2.89 149678
2019-07-19 $3.02 $3.07 $2.96 $3.02 29385
2019-07-18 $3.10 $3.16 $2.96 $2.99 83501
2019-07-17 $3.15 $3.15 $3.04 $3.04 51930
2019-07-16 $3.17 $3.33 $3.10 $3.14 131061
2019-07-15 $3.12 $3.17 $3.04 $3.17 17241
2019-07-12 $3.23 $3.26 $3.10 $3.11 77210
2019-07-11 $3.06 $3.36 $3.01 $3.22 164976
2019-07-10 $3.03 $3.11 $2.96 $3.04 78600
2019-07-09 $3.00 $3.07 $2.99 $3.02 20727
2019-07-08 $3.09 $3.14 $2.92 $3.01 122123
2019-07-05 $3.17 $3.28 $3.07 $3.10 70989
2019-07-03 $3.11 $3.20 $3.07 $3.15 145335
2019-07-02 $3.13 $3.19 $3.07 $3.07 79537
2019-07-01 $3.21 $3.21 $3.10 $3.13 52536
2019-06-28 $3.21 $3.29 $3.03 $3.07 90519
2019-06-27 $3.10 $3.29 $3.07 $3.18 107896
2019-06-26 $3.23 $3.30 $3.10 $3.12 286147
2019-06-25 $3.36 $3.45 $3.09 $3.21 136520
2019-06-24 $3.57 $3.67 $3.30 $3.35 173209
2019-06-21 $3.70 $3.74 $3.55 $3.60 116934
2019-06-20 $3.84 $3.85 $3.71 $3.74 52969
2019-06-19 $3.90 $3.90 $3.69 $3.83 85598
2019-06-18 $3.64 $3.88 $3.55 $3.84 179847
2019-06-17 $3.56 $3.76 $3.54 $3.64 135485
2019-06-14 $3.95 $3.96 $3.57 $3.66 329621
2019-06-13 $4.14 $4.15 $3.81 $4.03 1157040

Will RKDA stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT