Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Arcadia Biosciences Stock Price (Quote) NASDAQ:RKDA
$2.03 ( -3.33% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.00 | $2.24 | Friday, 15th Oct 2021 RKDA stock ended at $2.03. This is 3.33% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.96% from a day low at $2.02 to a day high of $2.10. |
| 90 days | $1.99 | $2.67 | |
| 52 weeks | $1.99 | $6.40 |
Historical Arcadia Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $2.10 | $2.10 | $2.02 | $2.03 | 145 260 |
| 2021-10-14 | $2.09 | $2.14 | $2.04 | $2.10 | 262 982 |
| 2021-10-13 | $2.08 | $2.09 | $2.05 | $2.08 | 53 784 |
| 2021-10-12 | $2.03 | $2.07 | $2.00 | $2.07 | 170 540 |
| 2021-10-11 | $2.05 | $2.07 | $2.03 | $2.04 | 68 348 |
| 2021-10-08 | $2.08 | $2.12 | $2.05 | $2.06 | 190 634 |
| 2021-10-07 | $2.10 | $2.12 | $2.05 | $2.10 | 270 440 |
| 2021-10-06 | $2.05 | $2.12 | $2.03 | $2.10 | 211 853 |
| 2021-10-05 | $2.04 | $2.06 | $2.04 | $2.05 | 52 392 |
| 2021-10-04 | $2.11 | $2.11 | $2.04 | $2.05 | 183 358 |
| 2021-10-01 | $2.11 | $2.11 | $2.05 | $2.09 | 114 690 |
| 2021-09-30 | $2.09 | $2.11 | $2.04 | $2.07 | 139 441 |
| 2021-09-29 | $2.18 | $2.18 | $2.06 | $2.08 | 153 926 |
| 2021-09-28 | $2.06 | $2.24 | $2.06 | $2.15 | 469 123 |
| 2021-09-27 | $2.07 | $2.12 | $2.06 | $2.07 | 71 227 |
| 2021-09-24 | $2.12 | $2.15 | $2.06 | $2.06 | 164 382 |
| 2021-09-23 | $2.09 | $2.15 | $2.08 | $2.15 | 143 571 |
| 2021-09-22 | $2.06 | $2.09 | $2.04 | $2.06 | 111 296 |
| 2021-09-21 | $2.07 | $2.12 | $2.02 | $2.04 | 150 398 |
| 2021-09-20 | $2.11 | $2.14 | $2.03 | $2.04 | 368 931 |
| 2021-09-17 | $2.19 | $2.19 | $2.11 | $2.19 | 175 217 |
| 2021-09-16 | $2.15 | $2.18 | $2.12 | $2.17 | 183 551 |
| 2021-09-15 | $2.19 | $2.24 | $2.14 | $2.15 | 164 339 |
| 2021-09-14 | $2.30 | $2.31 | $2.17 | $2.20 | 211 875 |
| 2021-09-13 | $2.28 | $2.40 | $2.24 | $2.27 | 145 250 |
| 2021-09-10 | $2.29 | $2.34 | $2.26 | $2.29 | 57 343 |
| 2021-09-09 | $2.29 | $2.31 | $2.22 | $2.26 | 85 132 |
| 2021-09-08 | $2.26 | $2.33 | $2.23 | $2.31 | 144 517 |
| 2021-09-07 | $2.28 | $2.35 | $2.27 | $2.27 | 96 634 |
| 2021-09-03 | $2.31 | $2.37 | $2.30 | $2.31 | 147 001 |
| 2021-09-02 | $2.30 | $2.36 | $2.29 | $2.32 | 129 371 |
| 2021-09-01 | $2.44 | $2.46 | $2.31 | $2.31 | 327 230 |
| 2021-08-31 | $2.41 | $2.47 | $2.38 | $2.42 | 271 597 |
| 2021-08-30 | $2.27 | $2.67 | $2.27 | $2.44 | 1 853 290 |
| 2021-08-27 | $2.25 | $2.37 | $2.25 | $2.27 | 181 623 |
| 2021-08-26 | $2.28 | $2.37 | $2.24 | $2.25 | 139 662 |
| 2021-08-25 | $2.27 | $2.33 | $2.20 | $2.29 | 170 709 |
| 2021-08-24 | $2.22 | $2.29 | $2.18 | $2.25 | 194 853 |
| 2021-08-23 | $2.15 | $2.24 | $2.13 | $2.19 | 244 712 |
| 2021-08-20 | $2.00 | $2.12 | $1.99 | $2.12 | 269 875 |
| 2021-08-19 | $2.13 | $2.18 | $2.00 | $2.03 | 449 311 |
| 2021-08-18 | $2.18 | $2.20 | $2.13 | $2.16 | 350 464 |
| 2021-08-17 | $2.29 | $2.29 | $2.13 | $2.17 | 869 345 |
| 2021-08-16 | $2.37 | $2.37 | $2.27 | $2.29 | 799 879 |
| 2021-08-13 | $2.37 | $2.39 | $2.33 | $2.35 | 262 167 |
| 2021-08-12 | $2.42 | $2.42 | $2.34 | $2.38 | 186 181 |
| 2021-08-11 | $2.38 | $2.43 | $2.38 | $2.42 | 130 268 |
| 2021-08-10 | $2.45 | $2.45 | $2.40 | $2.40 | 146 031 |
| 2021-08-09 | $2.45 | $2.47 | $2.37 | $2.44 | 184 079 |
| 2021-08-06 | $2.40 | $2.44 | $2.37 | $2.40 | 152 612 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
