Free Trial

Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free RKDA Stock Alerts
$3.23
+0.33 (+11.38%)
(As of 02:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Arcadia Biosciences Stock Price Performance

5 Day
Performance
+56.80%
1 Month
Performance
+65.64%
3 Month
Performance
+13.73%
6 Month
Performance
+6.60%
Year-To-Date
Performance
+3.19%
1 Year
Performance
-32.71%
Receive RKDA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arcadia Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne Demystifies Options
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

RKDA Stock Chart for Thursday, May, 16, 2024

RKDA Chart by TradingView

Arcadia Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$2.68$2.92
+8.96%		$3.05$2.6495,920 shs$3.97 million
05/14/2024$2.05$2.68
+30.73%		$2.89$2.05356,673 shs$3.65 million
05/13/2024$2.06$2.05
-0.49%		$2.10$1.962,572 shs$2.79 million
05/10/2024$2.08$2.06
-0.75%		$2.19$2.0213,447 shs$2.81 million
05/09/2024$2.02$2.08
+2.75%		$2.21$1.9589,534 shs$2.83 million
05/08/2024$2.01$2.02
+0.50%		$2.25$1.9448,950 shs$2.75 million
05/07/2024$2.00$2.01
+0.75%		$2.07$2.006,678 shs$2.73 million
05/06/2024$1.96$2.00
+2.05%		$2.11$1.9413,822 shs$2.71 million
05/03/2024$1.99$1.94
-2.51%		$2.03$1.949,286 shs$2.64 million
05/02/2024$2.05$1.99
-2.93%		$2.06$1.965,387 shs$2.71 million
05/01/2024$2.05$2.05$2.08$1.9610,519 shs$2.79 million
04/30/2024$2.04$2.05
+0.32%		$2.05$2.05662 shs$2.79 million
04/29/2024$2.09$2.04
-2.22%		$2.11$1.967,790 shs$2.78 million
04/26/2024$1.97$2.09
+6.09%		$2.13$1.939,554 shs$2.84 million
04/25/2024$2.06$1.97
-4.37%		$2.07$1.972,905 shs$2.68 million
04/24/2024$2.03$2.06
+1.47%		$2.15$2.0419,740 shs$2.81 million
04/23/2024$2.12$2.03
-4.24%		$2.14$2.026,783 shs$2.76 million
04/22/2024$2.06$2.12
+2.91%		$2.19$1.9665,580 shs$2.88 million
04/19/2024$1.96$2.06
+5.10%		$2.07$1.9213,419 shs$2.80 million
04/18/2024$2.03$1.96
-3.44%		$2.08$1.9517,324 shs$2.67 million
04/17/2024$1.95$2.03
+4.10%		$2.19$1.9467,075 shs$2.76 million
04/16/2024$1.89$1.95
+3.17%		$1.98$1.9016,070 shs$2.65 million
04/15/2024$1.96$1.89
-3.57%		$2.02$1.856,366 shs$2.58 million
04/12/2024$1.97$1.96
-0.75%		$2.06$1.952,785 shs$2.67 million
04/11/2024$2.03$1.97
-2.72%		$2.11$1.9339,023 shs$2.69 million
04/10/2024$2.05$2.03
-0.98%		$2.06$2.035,718 shs$2.77 million
04/09/2024$2.09$2.05
-1.91%		$2.10$2.037,592 shs$2.79 million
04/08/2024$2.15$2.09
-2.79%		$2.19$2.0315,093 shs$2.84 million
04/05/2024$2.09$2.15
+2.87%		$2.15$2.0421,220 shs$2.92 million
04/04/2024$2.03$2.09
+2.96%		$2.16$2.099,494 shs$2.84 million
04/03/2024$2.00$2.03
+1.50%		$2.13$2.0023,930 shs$2.76 million
04/02/2024$2.09$2.00
-4.31%		$2.13$2.0040,699 shs$2.22 million
04/01/2024$2.21$2.09
-5.43%		$2.23$2.0522,478 shs$2.32 million
03/29/2024$2.21$2.21$2.30$2.1228,862 shs$2.45 million
03/28/2024$2.30$2.21
-3.91%		$2.30$2.1227,167 shs$2.45 million
03/27/2024$2.32$2.30
-0.86%		$2.32$2.2110,729 shs$2.55 million
03/26/2024$2.30$2.32
+0.88%		$2.40$2.2244,514 shs$2.58 million
03/25/2024$2.25$2.30
+2.21%		$2.30$2.214,623 shs$2.55 million
03/22/2024$2.27$2.25
-0.88%		$2.28$2.2014,582 shs$2.50 million
03/21/2024$2.42$2.27
-6.20%		$2.60$2.15225,390 shs$2.52 million
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/20/2024$2.42$2.42$2.44$2.357,555 shs$2.69 million
03/19/2024$2.47$2.42
-2.02%		$2.50$2.358,725 shs$2.69 million
03/18/2024$2.55$2.47
-3.14%		$2.53$2.3523,783 shs$2.74 million
03/15/2024$2.56$2.55
-0.39%		$2.55$2.532,412 shs$2.83 million
03/14/2024$2.52$2.56
+1.59%		$2.56$2.522,909 shs$2.84 million
03/13/2024$2.51$2.52
+0.47%		$2.55$2.522,282 shs$2.80 million
03/12/2024$2.53$2.51
-0.87%		$2.57$2.516,556 shs$2.78 million
03/11/2024$2.51$2.53
+0.62%		$2.56$2.457,019 shs$2.81 million
03/08/2024$2.47$2.51
+1.79%		$2.51$2.483,029 shs$2.79 million
03/07/2024$2.51$2.47
-1.59%		$2.55$2.463,376 shs$2.74 million
03/06/2024$2.60$2.51
-3.46%		$2.60$2.497,829 shs$2.79 million
03/05/2024$2.66$2.60
-2.26%		$2.64$2.547,058 shs$2.89 million
03/04/2024$2.75$2.66
-3.27%		$2.77$2.6516,128 shs$2.95 million
03/01/2024$2.85$2.75
-3.51%		$2.87$2.738,582 shs$3.05 million
02/29/2024$2.87$2.85
-0.70%		$2.87$2.774,651 shs$3.16 million
02/28/2024$2.88$2.87
-0.35%		$2.95$2.808,008 shs$3.19 million
02/27/2024$2.93$2.88
-1.71%		$2.95$2.825,232 shs$3.20 million
02/26/2024$2.77$2.93
+5.78%		$3.00$2.759,626 shs$3.25 million
02/23/2024$2.94$2.77
-5.78%		$2.94$2.777,269 shs$3.08 million
02/22/2024$2.98$2.94
-1.34%		$3.00$2.8213,904 shs$3.26 million
02/21/2024$3.07$2.98
-2.87%		$3.05$2.867,515 shs$3.31 million
02/20/2024$2.85$3.07
+7.65%		$3.07$2.8645,244 shs$3.41 million
02/19/2024$2.85$2.85$3.04$2.8050,600 shs$3.16 million
02/16/2024$2.95$2.84
-3.73%		$3.04$2.8050,619 shs$3.15 million
02/15/2024$2.67$2.95
+10.40%		$3.00$2.6284,922 shs$3.27 million

Related Companies:
This page (NASDAQ:RKDA) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold