Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free RKDA Stock Alerts

$1.96

-0.07 (-3.45%)

(As of 04/18/2024 ET)

Compare

Arcadia Biosciences Stock Price Performance

5 Day Performance: 0.00%
1 Month Performance: -19.01%
3 Month Performance: -22.83%
6 Month Performance: -38.94%
Year-To-Date Performance: -37.38%
1 Year Performance: -71.47%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

RKDA Stock Chart for Friday, April, 19, 2024

Arcadia Biosciences Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$2.03	$1.96 -3.44%	$2.08	$1.95	17,324 shs	$2.67 million
04/17/2024	$1.95	$2.03 +4.10%	$2.19	$1.94	67,075 shs	$2.76 million
04/16/2024	$1.89	$1.95 +3.17%	$1.98	$1.90	16,070 shs	$2.65 million
04/15/2024	$1.96	$1.89 -3.57%	$2.02	$1.85	6,366 shs	$2.58 million
04/12/2024	$1.97	$1.96 -0.75%	$2.06	$1.95	2,785 shs	$2.67 million
04/11/2024	$2.03	$1.97 -2.72%	$2.11	$1.93	39,023 shs	$2.69 million
Get the Latest News and Ratings for RKDA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Arcadia Biosciences and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$2.05	$2.03 -0.98%	$2.06	$2.03	5,718 shs	$2.77 million
04/09/2024	$2.09	$2.05 -1.91%	$2.10	$2.03	7,592 shs	$2.79 million
04/08/2024	$2.15	$2.09 -2.79%	$2.19	$2.03	15,093 shs	$2.84 million
04/05/2024	$2.09	$2.15 +2.87%	$2.15	$2.04	21,220 shs	$2.92 million
04/04/2024	$2.03	$2.09 +2.96%	$2.16	$2.09	9,494 shs	$2.84 million
04/03/2024	$2.00	$2.03 +1.50%	$2.13	$2.00	23,930 shs	$2.76 million
04/02/2024	$2.09	$2.00 -4.31%	$2.13	$2.00	40,699 shs	$2.22 million
04/01/2024	$2.21	$2.09 -5.43%	$2.23	$2.05	22,478 shs	$2.32 million
03/29/2024	$2.21	$2.21	$2.30	$2.12	28,862 shs	$2.45 million
03/28/2024	$2.30	$2.21 -3.91%	$2.30	$2.12	27,167 shs	$2.45 million
03/27/2024	$2.32	$2.30 -0.86%	$2.32	$2.21	10,729 shs	$2.55 million
03/26/2024	$2.30	$2.32 +0.88%	$2.40	$2.22	44,514 shs	$2.58 million
03/25/2024	$2.25	$2.30 +2.21%	$2.30	$2.21	4,623 shs	$2.55 million
03/22/2024	$2.27	$2.25 -0.88%	$2.28	$2.20	14,582 shs	$2.50 million
03/21/2024	$2.42	$2.27 -6.20%	$2.60	$2.15	225,390 shs	$2.52 million
03/20/2024	$2.42	$2.42	$2.44	$2.35	7,555 shs	$2.69 million
03/19/2024	$2.47	$2.42 -2.02%	$2.50	$2.35	8,725 shs	$2.69 million
03/18/2024	$2.55	$2.47 -3.14%	$2.53	$2.35	23,783 shs	$2.74 million
03/15/2024	$2.56	$2.55 -0.39%	$2.55	$2.53	2,412 shs	$2.83 million
03/14/2024	$2.52	$2.56 +1.59%	$2.56	$2.52	2,909 shs	$2.84 million
03/13/2024	$2.51	$2.52 +0.47%	$2.55	$2.52	2,282 shs	$2.80 million
03/12/2024	$2.53	$2.51 -0.87%	$2.57	$2.51	6,556 shs	$2.78 million
03/11/2024	$2.51	$2.53 +0.62%	$2.56	$2.45	7,019 shs	$2.81 million
03/08/2024	$2.47	$2.51 +1.79%	$2.51	$2.48	3,029 shs	$2.79 million
03/07/2024	$2.51	$2.47 -1.59%	$2.55	$2.46	3,376 shs	$2.74 million
03/06/2024	$2.60	$2.51 -3.46%	$2.60	$2.49	7,829 shs	$2.79 million
03/05/2024	$2.66	$2.60 -2.26%	$2.64	$2.54	7,058 shs	$2.89 million
03/04/2024	$2.75	$2.66 -3.27%	$2.77	$2.65	16,128 shs	$2.95 million
03/01/2024	$2.85	$2.75 -3.51%	$2.87	$2.73	8,582 shs	$3.05 million
02/29/2024	$2.87	$2.85 -0.70%	$2.87	$2.77	4,651 shs	$3.16 million
02/28/2024	$2.88	$2.87 -0.35%	$2.95	$2.80	8,008 shs	$3.19 million
02/27/2024	$2.93	$2.88 -1.71%	$2.95	$2.82	5,232 shs	$3.20 million
02/26/2024	$2.77	$2.93 +5.78%	$3.00	$2.75	9,626 shs	$3.25 million
02/23/2024	$2.94	$2.77 -5.78%	$2.94	$2.77	7,269 shs	$3.08 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$2.98	$2.94 -1.34%	$3.00	$2.82	13,904 shs	$3.26 million
02/21/2024	$3.07	$2.98 -2.87%	$3.05	$2.86	7,515 shs	$3.31 million
02/20/2024	$2.85	$3.07 +7.65%	$3.07	$2.86	45,244 shs	$3.41 million
02/19/2024	$2.85	$2.85	$3.04	$2.80	50,600 shs	$3.16 million
02/16/2024	$2.95	$2.84 -3.73%	$3.04	$2.80	50,619 shs	$3.15 million
02/15/2024	$2.67	$2.95 +10.40%	$3.00	$2.62	84,922 shs	$3.27 million
02/14/2024	$2.58	$2.67 +3.57%	$2.67	$2.57	15,549 shs	$2.97 million
02/13/2024	$2.53	$2.58 +2.15%	$2.68	$2.45	17,250 shs	$2.86 million
02/12/2024	$2.52	$2.53 +0.23%	$2.59	$2.46	16,777 shs	$2.80 million
02/09/2024	$2.44	$2.52 +3.28%	$2.55	$2.38	16,137 shs	$2.80 million
02/08/2024	$2.56	$2.44 -4.69%	$2.55	$2.36	10,078 shs	$2.71 million
02/07/2024	$2.61	$2.56 -1.92%	$2.60	$2.45	27,402 shs	$2.84 million
02/06/2024	$2.39	$2.61 +9.21%	$2.69	$2.45	30,899 shs	$2.90 million
02/05/2024	$2.54	$2.39 -5.90%	$2.44	$2.37	10,858 shs	$2.65 million
02/02/2024	$2.42	$2.53 +4.55%	$2.58	$2.41	19,848 shs	$2.81 million
02/01/2024	$2.39	$2.42 +1.26%	$2.55	$2.42	18,118 shs	$2.69 million
01/31/2024	$2.44	$2.39 -2.05%	$2.43	$2.34	4,329 shs	$2.65 million
01/30/2024	$2.39	$2.44 +2.09%	$2.53	$2.36	22,384 shs	$2.71 million
01/29/2024	$2.54	$2.39 -5.91%	$2.52	$2.39	10,771 shs	$2.65 million
01/26/2024	$2.56	$2.54 -0.77%	$2.66	$2.54	9,233 shs	$2.82 million
01/25/2024	$2.50	$2.56 +2.40%	$2.56	$2.46	1,290 shs	$2.84 million
01/24/2024	$2.46	$2.50 +1.62%	$2.55	$2.40	18,428 shs	$2.78 million
01/23/2024	$2.48	$2.46 -0.81%	$2.57	$2.45	6,914 shs	$2.73 million
01/22/2024	$2.54	$2.48 -2.36%	$2.54	$2.41	5,453 shs	$2.75 million
01/19/2024	$2.63	$2.54 -3.42%	$2.59	$2.40	10,480 shs	$2.82 million
01/18/2024	$2.56	$2.63 +2.73%	$2.75	$2.33	19,756 shs	$2.92 million

Related Companies:

This page (NASDAQ:RKDA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

Arcadia Biosciences Stock Price Performance

RKDA Stock Chart for Friday, April, 19, 2024

Arcadia Biosciences Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info