and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Arcadia Biosciences Stock Price (Quote) NASDAQ:RKDA
$0.98 ( 0% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.96 | $1.35 | Tuesday, 5th Jul 2022 RKDA stock ended at $0.98. During the day the stock fluctuated 3.02% from a day low at $0.98 to a day high of $1.01. |
| 90 days | $0.82 | $1.51 | |
| 52 weeks | $0.74 | $2.84 |
Historical Arcadia Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $1.00 | $1.01 | $0.98 | $0.98 | 81 030 |
| 2022-07-01 | $0.99 | $1.02 | $0.98 | $0.98 | 99 538 |
| 2022-06-30 | $1.00 | $1.07 | $0.98 | $1.00 | 713 116 |
| 2022-06-29 | $1.04 | $1.05 | $1.00 | $1.01 | 38 067 |
| 2022-06-28 | $1.01 | $1.06 | $1.01 | $1.02 | 72 964 |
| 2022-06-27 | $0.96 | $1.06 | $0.96 | $1.03 | 92 558 |
| 2022-06-24 | $1.03 | $1.07 | $1.00 | $1.00 | 190 882 |
| 2022-06-23 | $1.00 | $1.07 | $0.99 | $1.03 | 122 038 |
| 2022-06-22 | $1.08 | $1.08 | $0.99 | $1.02 | 173 264 |
| 2022-06-21 | $1.10 | $1.15 | $1.06 | $1.08 | 159 308 |
| 2022-06-17 | $1.05 | $1.10 | $1.05 | $1.10 | 157 256 |
| 2022-06-16 | $1.01 | $1.07 | $0.97 | $1.06 | 447 007 |
| 2022-06-15 | $1.12 | $1.14 | $0.99 | $1.03 | 505 435 |
| 2022-06-14 | $1.10 | $1.16 | $1.08 | $1.11 | 169 571 |
| 2022-06-13 | $1.20 | $1.29 | $1.06 | $1.08 | 1 066 885 |
| 2022-06-10 | $1.17 | $1.25 | $1.17 | $1.19 | 95 612 |
| 2022-06-09 | $1.26 | $1.29 | $1.15 | $1.21 | 265 952 |
| 2022-06-08 | $1.27 | $1.33 | $1.25 | $1.31 | 283 956 |
| 2022-06-07 | $1.30 | $1.33 | $1.24 | $1.26 | 224 229 |
| 2022-06-06 | $1.30 | $1.35 | $1.26 | $1.34 | 61 084 |
| 2022-06-03 | $1.35 | $1.35 | $1.28 | $1.31 | 135 525 |
| 2022-06-02 | $1.34 | $1.40 | $1.32 | $1.34 | 208 922 |
| 2022-06-01 | $1.46 | $1.50 | $1.29 | $1.34 | 352 348 |
| 2022-05-31 | $1.35 | $1.43 | $1.28 | $1.37 | 329 313 |
| 2022-05-27 | $1.25 | $1.39 | $1.25 | $1.35 | 320 990 |
| 2022-05-26 | $1.28 | $1.32 | $1.25 | $1.26 | 138 297 |
| 2022-05-25 | $1.24 | $1.30 | $1.21 | $1.28 | 317 375 |
| 2022-05-24 | $1.25 | $1.29 | $1.20 | $1.24 | 417 009 |
| 2022-05-23 | $1.23 | $1.32 | $1.21 | $1.30 | 684 878 |
| 2022-05-20 | $1.29 | $1.36 | $1.15 | $1.23 | 457 822 |
| 2022-05-19 | $1.37 | $1.38 | $1.22 | $1.28 | 778 104 |
| 2022-05-18 | $1.27 | $1.45 | $1.26 | $1.38 | 1 831 816 |
| 2022-05-17 | $1.20 | $1.30 | $1.10 | $1.29 | 1 577 680 |
| 2022-05-16 | $1.07 | $1.27 | $1.07 | $1.26 | 4 177 175 |
| 2022-05-13 | $0.90 | $1.02 | $0.90 | $1.01 | 325 968 |
| 2022-05-12 | $0.85 | $0.92 | $0.82 | $0.85 | 743 822 |
| 2022-05-11 | $0.90 | $0.94 | $0.82 | $0.83 | 309 002 |
| 2022-05-10 | $0.88 | $0.96 | $0.86 | $0.92 | 501 697 |
| 2022-05-09 | $0.93 | $0.99 | $0.82 | $0.86 | 384 902 |
| 2022-05-06 | $0.98 | $1.03 | $0.91 | $0.94 | 199 040 |
| 2022-05-05 | $1.02 | $1.05 | $0.97 | $0.99 | 294 710 |
| 2022-05-04 | $1.02 | $1.03 | $0.97 | $1.02 | 273 499 |
| 2022-05-03 | $0.99 | $1.08 | $0.99 | $1.04 | 337 339 |
| 2022-05-02 | $0.96 | $1.03 | $0.96 | $1.00 | 212 969 |
| 2022-04-29 | $0.97 | $1.02 | $0.95 | $0.97 | 154 286 |
| 2022-04-28 | $0.96 | $1.00 | $0.93 | $0.97 | 135 995 |
| 2022-04-27 | $1.02 | $1.02 | $0.95 | $0.96 | 149 839 |
| 2022-04-26 | $1.07 | $1.07 | $0.92 | $0.96 | 539 575 |
| 2022-04-25 | $1.11 | $1.11 | $1.05 | $1.08 | 202 222 |
| 2022-04-22 | $1.06 | $1.15 | $1.06 | $1.12 | 338 900 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
