NASDAQ:RKDA
$4.24
(
0.713%
)
Friday, 26th May 2023
Arcadia Biosciences Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.20 | $7.30 | Friday, 26th May 2023 RKDA stock ended at $4.24. This is 0.713% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.38% from a day low at $4.21 to a day high of $4.31. |
| 90 days | $0.250 | $18.94 | |
| 52 weeks | $0.200 | $18.94 |
Historical Arcadia Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $4.31 | $4.31 | $4.21 | $4.24 | 12 806 |
| 2023-05-25 | $4.35 | $4.56 | $4.20 | $4.21 | 18 906 |
| 2023-05-24 | $4.71 | $4.72 | $4.44 | $4.55 | 15 287 |
| 2023-05-23 | $4.70 | $4.83 | $4.62 | $4.63 | 13 776 |
| 2023-05-22 | $4.61 | $4.85 | $4.61 | $4.66 | 8 933 |
| 2023-05-19 | $4.51 | $5.08 | $4.50 | $4.63 | 12 686 |
| 2023-05-18 | $4.65 | $4.72 | $4.44 | $4.59 | 23 781 |
| 2023-05-17 | $4.80 | $4.87 | $4.65 | $4.68 | 25 824 |
| 2023-05-16 | $4.94 | $5.52 | $4.64 | $4.80 | 112 234 |
| 2023-05-15 | $5.15 | $5.17 | $4.84 | $4.92 | 29 492 |
| 2023-05-12 | $6.00 | $6.00 | $5.02 | $5.15 | 70 793 |
| 2023-05-11 | $6.49 | $6.50 | $5.91 | $6.03 | 110 089 |
| 2023-05-10 | $6.36 | $6.36 | $5.86 | $6.03 | 23 785 |
| 2023-05-09 | $6.20 | $6.41 | $5.91 | $6.21 | 46 211 |
| 2023-05-08 | $7.25 | $7.30 | $6.27 | $6.41 | 117 337 |
| 2023-05-05 | $6.12 | $6.39 | $6.05 | $6.32 | 52 010 |
| 2023-05-04 | $5.74 | $5.92 | $5.61 | $5.90 | 18 965 |
| 2023-05-03 | $6.19 | $6.80 | $5.73 | $5.82 | 223 307 |
| 2023-05-02 | $6.19 | $6.97 | $5.90 | $6.20 | 197 145 |
| 2023-05-01 | $6.10 | $6.28 | $6.02 | $6.02 | 14 526 |
| 2023-04-28 | $5.73 | $6.13 | $5.70 | $6.10 | 12 013 |
| 2023-04-27 | $5.82 | $6.20 | $5.67 | $5.70 | 25 615 |
| 2023-04-26 | $6.18 | $6.25 | $5.82 | $5.83 | 10 412 |
| 2023-04-25 | $6.49 | $6.61 | $6.26 | $6.28 | 20 880 |
| 2023-04-24 | $6.16 | $6.53 | $6.16 | $6.30 | 13 148 |
| 2023-04-21 | $6.30 | $6.45 | $6.15 | $6.30 | 16 534 |
| 2023-04-20 | $6.91 | $6.91 | $6.27 | $6.28 | 23 926 |
| 2023-04-19 | $6.92 | $7.18 | $6.59 | $6.87 | 124 264 |
| 2023-04-18 | $6.96 | $7.08 | $6.73 | $6.93 | 21 779 |
| 2023-04-17 | $6.87 | $7.11 | $6.77 | $6.90 | 14 226 |
| 2023-04-14 | $6.97 | $7.19 | $6.67 | $6.67 | 7 518 |
| 2023-04-13 | $6.60 | $6.91 | $6.60 | $6.85 | 8 361 |
| 2023-04-12 | $7.00 | $7.13 | $6.52 | $6.57 | 30 890 |
| 2023-04-11 | $7.00 | $7.33 | $7.00 | $7.10 | 4 053 |
| 2023-04-10 | $7.35 | $7.50 | $7.00 | $7.06 | 27 504 |
| 2023-04-06 | $7.60 | $7.81 | $7.35 | $7.35 | 12 228 |
| 2023-04-05 | $7.97 | $7.97 | $7.44 | $7.44 | 4 408 |
| 2023-04-04 | $7.74 | $7.96 | $7.55 | $7.55 | 11 094 |
| 2023-04-03 | $7.50 | $8.18 | $7.50 | $7.87 | 43 347 |
| 2023-03-31 | $7.28 | $7.75 | $7.23 | $7.47 | 29 206 |
| 2023-03-30 | $7.72 | $8.12 | $7.54 | $7.87 | 23 049 |
| 2023-03-29 | $7.65 | $7.90 | $7.56 | $7.87 | 5 735 |
| 2023-03-28 | $7.78 | $7.78 | $7.67 | $7.75 | 4 784 |
| 2023-03-27 | $7.25 | $7.79 | $7.25 | $7.68 | 10 226 |
| 2023-03-24 | $7.25 | $7.75 | $7.25 | $7.47 | 12 804 |
| 2023-03-23 | $6.97 | $7.34 | $6.96 | $7.34 | 11 974 |
| 2023-03-22 | $6.90 | $7.09 | $6.69 | $7.08 | 21 504 |
| 2023-03-21 | $7.20 | $7.52 | $6.98 | $6.99 | 45 257 |
| 2023-03-20 | $7.33 | $7.38 | $7.10 | $7.25 | 23 370 |
| 2023-03-17 | $7.07 | $7.52 | $7.00 | $7.40 | 37 989 |
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.
