$4.24 (0.713%)

Volume: 12.806k

Closed: May 26, 2023

Hollow Logo Score: -5.812
Arcadia Biosciences Stock
$4.24 (0.713%)

Volume: 12.806k

Closed: May 26, 2023

Score Hollow Logo -5.812
NASDAQ:RKDA

Arcadia Biosciences Stock Price (Quote)

$4.24 ( 0.713% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Arcadia Biosciences

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT