GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Arcadia Biosciences Stock Price (Quote) NASDAQ:RKDA

$2.94 ( 2.08% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $2.35 $3.21 Friday, 11th Jun 2021 RKDA stock ended at $2.94. This is 2.08% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.47% from a day low at $2.88 to a day high of $2.98.
90 days $2.26 $3.47
52 weeks $2.26 $6.40

Historical Arcadia Biosciences prices

Date Open High Low Close Volume
2021-06-11 $2.90 $2.98 $2.88 $2.94 207 940
2021-06-10 $3.06 $3.08 $2.83 $2.88 556 852
2021-06-09 $2.95 $3.21 $2.94 $3.02 1 775 464
2021-06-08 $2.94 $3.01 $2.88 $2.91 485 823
2021-06-07 $2.79 $2.97 $2.78 $2.94 549 968
2021-06-04 $2.83 $2.89 $2.77 $2.77 307 544
2021-06-03 $2.88 $2.91 $2.77 $2.82 440 665
2021-06-02 $2.90 $3.04 $2.70 $2.89 1 212 495
2021-06-01 $2.86 $3.02 $2.81 $2.89 627 228
2021-05-28 $2.84 $3.04 $2.81 $2.83 687 261
2021-05-27 $2.74 $2.89 $2.65 $2.82 615 240
2021-05-26 $2.72 $2.79 $2.65 $2.71 406 930
2021-05-25 $2.71 $2.80 $2.68 $2.68 322 744
2021-05-24 $2.77 $2.80 $2.67 $2.75 386 331
2021-05-21 $2.72 $2.81 $2.72 $2.76 382 497
2021-05-20 $2.62 $2.88 $2.62 $2.71 838 813
2021-05-19 $2.58 $2.80 $2.58 $2.75 634 890
2021-05-18 $2.60 $2.78 $2.51 $2.66 1 186 385
2021-05-17 $2.48 $2.65 $2.47 $2.61 1 527 320
2021-05-14 $2.41 $2.50 $2.36 $2.48 569 385
2021-05-13 $2.45 $2.49 $2.35 $2.37 549 537
2021-05-12 $2.49 $2.54 $2.40 $2.43 438 402
2021-05-11 $2.39 $2.60 $2.39 $2.57 656 182
2021-05-10 $2.56 $2.60 $2.46 $2.50 840 680
2021-05-07 $2.48 $2.60 $2.48 $2.60 602 598
2021-05-06 $2.58 $2.58 $2.41 $2.48 666 799
2021-05-05 $2.61 $2.69 $2.53 $2.58 1 027 155
2021-05-04 $2.53 $2.62 $2.48 $2.59 795 097
2021-05-03 $2.71 $2.71 $2.50 $2.58 1 051 252
2021-04-30 $2.70 $2.76 $2.66 $2.66 300 361
2021-04-29 $2.88 $2.93 $2.68 $2.70 703 170
2021-04-28 $2.82 $2.91 $2.74 $2.89 740 856
2021-04-27 $2.79 $3.19 $2.76 $2.83 8 447 838
2021-04-26 $2.64 $2.88 $2.64 $2.79 1 535 016
2021-04-23 $2.56 $2.66 $2.56 $2.63 449 580
2021-04-22 $2.66 $2.69 $2.55 $2.62 773 083
2021-04-21 $2.49 $2.67 $2.46 $2.63 811 473
2021-04-20 $2.63 $2.63 $2.43 $2.50 1 098 292
2021-04-19 $2.43 $2.56 $2.37 $2.56 651 231
2021-04-16 $2.45 $2.49 $2.40 $2.46 459 982
2021-04-15 $2.50 $2.55 $2.46 $2.51 394 604
2021-04-14 $2.50 $2.59 $2.46 $2.53 831 673
2021-04-13 $2.48 $2.54 $2.43 $2.51 566 274
2021-04-12 $2.59 $2.60 $2.42 $2.48 974 031
2021-04-09 $2.63 $2.72 $2.61 $2.64 488 440
2021-04-08 $2.60 $2.72 $2.55 $2.71 712 147
2021-04-07 $2.72 $2.72 $2.60 $2.62 945 578
2021-04-06 $2.72 $2.75 $2.63 $2.72 1 185 236
2021-04-05 $2.68 $2.79 $2.61 $2.73 1 743 520
2021-04-01 $2.69 $2.76 $2.56 $2.74 5 113 574

About Arcadia Biosciences

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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