Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Arcadia Biosciences Stock Price (Quote) NASDAQ:RKDA
$1.03 ( -2.83% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.97 | $1.65 | Friday, 14th Jan 2022 RKDA stock ended at $1.03. This is 2.83% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 6.06% from a day low at $0.99 to a day high of $1.05. |
| 90 days | $0.97 | $2.15 | |
| 52 weeks | $0.97 | $6.40 |
Historical Arcadia Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $1.05 | $1.05 | $0.99 | $1.03 | 1 120 084 |
| 2022-01-13 | $1.14 | $1.14 | $1.05 | $1.06 | 767 792 |
| 2022-01-12 | $1.09 | $1.17 | $1.02 | $1.13 | 2 510 579 |
| 2022-01-11 | $1.04 | $1.13 | $1.03 | $1.10 | 1 247 996 |
| 2022-01-10 | $1.15 | $1.15 | $1.01 | $1.05 | 1 412 997 |
| 2022-01-07 | $1.04 | $1.22 | $1.02 | $1.14 | 2 936 045 |
| 2022-01-06 | $1.10 | $1.11 | $1.00 | $1.02 | 1 155 400 |
| 2022-01-05 | $1.27 | $1.28 | $1.09 | $1.12 | 5 124 682 |
| 2022-01-04 | $1.30 | $1.65 | $1.23 | $1.39 | 17 471 773 |
| 2022-01-03 | $1.07 | $1.35 | $1.07 | $1.18 | 3 947 933 |
| 2021-12-31 | $1.05 | $1.12 | $1.03 | $1.04 | 378 440 |
| 2021-12-30 | $0.98 | $1.13 | $0.98 | $1.07 | 1 029 267 |
| 2021-12-29 | $1.10 | $1.11 | $0.97 | $1.00 | 1 022 621 |
| 2021-12-28 | $1.03 | $1.17 | $1.02 | $1.08 | 1 466 752 |
| 2021-12-27 | $1.05 | $1.07 | $1.01 | $1.02 | 426 740 |
| 2021-12-23 | $1.05 | $1.11 | $1.03 | $1.06 | 429 861 |
| 2021-12-22 | $1.07 | $1.09 | $1.05 | $1.06 | 303 069 |
| 2021-12-21 | $1.04 | $1.11 | $1.04 | $1.08 | 361 929 |
| 2021-12-20 | $1.05 | $1.05 | $1.02 | $1.04 | 146 688 |
| 2021-12-17 | $1.03 | $1.09 | $1.01 | $1.05 | 467 589 |
| 2021-12-16 | $1.04 | $1.04 | $1.01 | $1.04 | 197 577 |
| 2021-12-15 | $1.10 | $1.11 | $0.99 | $1.00 | 598 811 |
| 2021-12-14 | $1.18 | $1.18 | $1.05 | $1.06 | 382 647 |
| 2021-12-13 | $1.22 | $1.25 | $1.15 | $1.21 | 119 011 |
| 2021-12-10 | $1.21 | $1.28 | $1.19 | $1.22 | 142 492 |
| 2021-12-09 | $1.35 | $1.35 | $1.22 | $1.22 | 162 426 |
| 2021-12-08 | $1.21 | $1.35 | $1.20 | $1.31 | 242 704 |
| 2021-12-07 | $1.22 | $1.25 | $1.20 | $1.21 | 175 407 |
| 2021-12-06 | $1.10 | $1.21 | $1.07 | $1.19 | 354 690 |
| 2021-12-03 | $1.20 | $1.21 | $1.08 | $1.10 | 530 540 |
| 2021-12-02 | $1.26 | $1.27 | $1.18 | $1.19 | 413 201 |
| 2021-12-01 | $1.33 | $1.36 | $1.24 | $1.25 | 277 342 |
| 2021-11-30 | $1.36 | $1.39 | $1.29 | $1.29 | 300 950 |
| 2021-11-29 | $1.45 | $1.49 | $1.30 | $1.36 | 504 025 |
| 2021-11-26 | $1.45 | $1.47 | $1.38 | $1.41 | 289 656 |
| 2021-11-24 | $1.44 | $1.54 | $1.41 | $1.53 | 309 491 |
| 2021-11-23 | $1.45 | $1.49 | $1.41 | $1.42 | 264 564 |
| 2021-11-22 | $1.64 | $1.66 | $1.38 | $1.47 | 799 604 |
| 2021-11-19 | $1.64 | $1.68 | $1.63 | $1.64 | 182 566 |
| 2021-11-18 | $1.82 | $1.83 | $1.63 | $1.67 | 718 839 |
| 2021-11-17 | $1.92 | $1.92 | $1.80 | $1.82 | 421 975 |
| 2021-11-16 | $2.03 | $2.03 | $1.88 | $1.92 | 428 025 |
| 2021-11-15 | $1.97 | $2.09 | $1.95 | $2.06 | 728 722 |
| 2021-11-12 | $1.89 | $2.03 | $1.89 | $1.97 | 391 436 |
| 2021-11-11 | $1.89 | $1.94 | $1.89 | $1.91 | 128 879 |
| 2021-11-10 | $1.92 | $1.94 | $1.88 | $1.90 | 360 116 |
| 2021-11-09 | $1.94 | $1.97 | $1.90 | $1.92 | 158 478 |
| 2021-11-08 | $1.91 | $1.99 | $1.91 | $1.96 | 216 092 |
| 2021-11-05 | $1.93 | $1.95 | $1.90 | $1.92 | 231 066 |
| 2021-11-04 | $1.97 | $2.09 | $1.92 | $1.93 | 1 254 416 |
Arcadia Biosciences, Inc., an agricultural biotechnology trait company, provides late-stage crop productivity and product quality traits for various crops in the food and feed markets worldwide. The company offers a portfolio of agricultural yield traits, including nitrogen use efficiency, water use efficiency/drought tolerance, salinity tolerance, heat tolerance, and herbicide tolerance traits, as well as agronomic trait stacks to enhance crop y... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
