NASDAQ:RKDA
$0.315
(
-1.65%
)
Friday, 27th Jan 2023
Arcadia Biosciences Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
