Free Trial

Arcadia Biosciences (RKDA) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free RKDA Stock Alerts
$1.97
-0.09 (-4.37%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Arcadia Biosciences Stock Price Performance

5 Day
Performance
-4.37%
1 Month
Performance
-14.34%
3 Month
Performance
-23.05%
6 Month
Performance
-40.30%
Year-To-Date
Performance
-37.06%
1 Year
Performance
-68.63%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

RKDA Stock Chart for Friday, April, 26, 2024

RKDA Chart by TradingView

Arcadia Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/14/2024$2.58$2.67
+3.57%		$2.67$2.5715,549 shs$2.97 million
02/13/2024$2.53$2.58
+2.15%		$2.68$2.4517,250 shs$2.86 million
02/12/2024$2.52$2.53
+0.23%		$2.59$2.4616,777 shs$2.80 million
02/09/2024$2.44$2.52
+3.28%		$2.55$2.3816,137 shs$2.80 million
02/08/2024$2.56$2.44
-4.69%		$2.55$2.3610,078 shs$2.71 million
02/07/2024$2.61$2.56
-1.92%		$2.60$2.4527,402 shs$2.84 million
02/06/2024$2.39$2.61
+9.21%		$2.69$2.4530,899 shs$2.90 million
02/05/2024$2.54$2.39
-5.90%		$2.44$2.3710,858 shs$2.65 million
02/02/2024$2.42$2.53
+4.55%		$2.58$2.4119,848 shs$2.81 million
02/01/2024$2.39$2.42
+1.26%		$2.55$2.4218,118 shs$2.69 million
01/31/2024$2.44$2.39
-2.05%		$2.43$2.344,329 shs$2.65 million
01/30/2024$2.39$2.44
+2.09%		$2.53$2.3622,384 shs$2.71 million
01/29/2024$2.54$2.39
-5.91%		$2.52$2.3910,771 shs$2.65 million
01/26/2024$2.56$2.54
-0.77%		$2.66$2.549,233 shs$2.82 million
01/25/2024$2.50$2.56
+2.40%		$2.56$2.461,290 shs$2.84 million
01/24/2024$2.46$2.50
+1.62%		$2.55$2.4018,428 shs$2.78 million

Related Companies:
This page (NASDAQ:RKDA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals