$0.315 (-1.65%)

Volume: 191.473k

Closed: Jan 27, 2023

Hollow Logo Score: -4.362
Arcadia Biosciences Stock
$0.315 (-1.65%)

Volume: 191.473k

Closed: Jan 27, 2023

Score Hollow Logo -4.362
NASDAQ:RKDA

Arcadia Biosciences Stock Price (Quote)

$0.315 ( -1.65% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.260 $0.422 Friday, 27th Jan 2023 RKDA stock ended at $0.315. This is 1.65% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 13.83% from a day low at $0.300 to a day high of $0.342.
90 days $0.259 $0.450
52 weeks $0.259 $2.66

Historical Arcadia Biosciences prices

Date Open High Low Close Volume
2023-01-27 $0.342 $0.342 $0.300 $0.315 191 473
2023-01-26 $0.350 $0.350 $0.318 $0.320 133 193
2023-01-25 $0.345 $0.347 $0.321 $0.341 123 135
2023-01-24 $0.334 $0.350 $0.319 $0.330 157 675
2023-01-23 $0.362 $0.362 $0.315 $0.315 211 968
2023-01-20 $0.360 $0.360 $0.336 $0.347 37 826
2023-01-19 $0.342 $0.359 $0.330 $0.343 52 747
2023-01-18 $0.395 $0.395 $0.335 $0.353 257 800
2023-01-17 $0.361 $0.422 $0.345 $0.360 427 800
2023-01-13 $0.335 $0.370 $0.332 $0.360 150 300
2023-01-12 $0.346 $0.360 $0.331 $0.349 113 522
2023-01-11 $0.360 $0.360 $0.311 $0.335 165 325
2023-01-10 $0.340 $0.358 $0.335 $0.353 79 100
2023-01-09 $0.340 $0.350 $0.323 $0.335 80 540
2023-01-06 $0.300 $0.329 $0.300 $0.329 89 000
2023-01-05 $0.340 $0.340 $0.280 $0.315 117 461
2023-01-04 $0.275 $0.340 $0.275 $0.320 141 506
2023-01-03 $0.278 $0.290 $0.270 $0.280 99 442
2022-12-30 $0.270 $0.275 $0.260 $0.271 236 653
2022-12-29 $0.262 $0.290 $0.260 $0.262 305 872
2022-12-28 $0.290 $0.295 $0.260 $0.262 132 539
2022-12-27 $0.287 $0.295 $0.265 $0.265 80 071
2022-12-23 $0.278 $0.300 $0.274 $0.282 61 266
2022-12-22 $0.270 $0.308 $0.259 $0.274 239 431
2022-12-21 $0.285 $0.290 $0.270 $0.280 95 194
2022-12-20 $0.288 $0.290 $0.269 $0.269 118 960
2022-12-19 $0.290 $0.312 $0.270 $0.270 336 602
2022-12-16 $0.339 $0.339 $0.290 $0.290 193 480
2022-12-15 $0.354 $0.354 $0.320 $0.320 241 991
2022-12-14 $0.385 $0.385 $0.337 $0.337 226 763
2022-12-13 $0.344 $0.450 $0.344 $0.385 261 240
2022-12-12 $0.350 $0.360 $0.331 $0.340 268 137
2022-12-09 $0.330 $0.334 $0.291 $0.334 334 742
2022-12-08 $0.300 $0.321 $0.300 $0.321 142 095
2022-12-07 $0.348 $0.348 $0.319 $0.329 69 494
2022-12-06 $0.333 $0.350 $0.303 $0.350 118 595
2022-12-05 $0.340 $0.348 $0.336 $0.338 55 109
2022-12-02 $0.325 $0.345 $0.325 $0.336 46 585
2022-12-01 $0.330 $0.331 $0.310 $0.330 81 994
2022-11-30 $0.339 $0.339 $0.321 $0.335 75 710
2022-11-29 $0.339 $0.345 $0.310 $0.333 72 578
2022-11-28 $0.310 $0.349 $0.309 $0.349 180 288
2022-11-25 $0.308 $0.310 $0.305 $0.308 28 993
2022-11-23 $0.309 $0.327 $0.300 $0.308 73 078
2022-11-22 $0.309 $0.329 $0.300 $0.302 114 693
2022-11-21 $0.310 $0.310 $0.300 $0.305 239 390
2022-11-18 $0.316 $0.317 $0.301 $0.314 66 514
2022-11-17 $0.319 $0.333 $0.315 $0.316 75 447
2022-11-16 $0.350 $0.350 $0.310 $0.321 114 827
2022-11-15 $0.335 $0.359 $0.321 $0.337 432 847

Hot Stocks To Watch:

About Arcadia Biosciences

Arcadia Biosciences Arcadia Biosciences, Inc. produces and markets plant-based health and wellness products in the United States. It engages in developing crop improvements primarily in wheat to enhance farm economics by improving the performance of crops in the field, as well as their value as food ingredients, health and wellness products, and their viability for industrial applications. The company was incorporated in 2002 and is headquartered in Davis, Californi... RKDA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT