Arcadia Biosciences Inc (RKDA) Historical Stock Data
2.74 ↑0.15 (5.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RKDA is down -0.83% a day on average. There have been 14 days where Arcadia Biosciences Inc closed green and 16 days where RKDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.68 | 2.74 | ↑$0.06 (2.24%) | 2.65 | 2.74 | 3.99K |
| 2024-11-21 | 2.63 | 2.59 | ↓$0.04 (-1.41%) | 2.57 | 2.63 | 3.98K |
| 2024-11-20 | 2.84 | 2.66 | ↓$0.19 (-6.51%) | 2.63 | 2.84 | 8.69K |
| 2024-11-19 | 2.84 | 2.84 | ↑$0.00 (0.00%) | 2.80 | 2.88 | 5.14K |
| 2024-11-18 | 2.92 | 2.84 | ↓$0.08 (-2.74%) | 2.81 | 2.92 | 6.50K |
| 2024-11-15 | 3.83 | 2.90 | ↓$0.93 (-24.28%) | 2.80 | 4.14 | 64.84K |
| 2024-11-14 | 4.10 | 3.86 | ↓$0.24 (-5.85%) | 3.68 | 4.30 | 26.48K |
| 2024-11-13 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 3.80 | 4.21 | 3.61K |
| 2024-11-12 | 4.37 | 4.24 | ↓$0.13 (-2.97%) | 4.06 | 4.40 | 10.91K |
| 2024-11-11 | 4.24 | 4.24 | ↑$0.00 (0.00%) | 3.83 | 4.24 | 4.16K |
| 2024-11-08 | 4.25 | 4.05 | ↓$0.20 (-4.71%) | 3.68 | 4.25 | 13.35K |
| 2024-11-07 | 4.33 | 4.08 | ↓$0.25 (-5.77%) | 3.83 | 4.39 | 10.88K |
| 2024-11-06 | 3.79 | 4.16 | ↑$0.37 (9.65%) | 3.79 | 4.38 | 23.07K |
| 2024-11-05 | 3.99 | 3.76 | ↓$0.23 (-5.76%) | 3.71 | 3.99 | 6.22K |
| 2024-11-04 | 3.84 | 3.92 | ↑$0.08 (1.95%) | 3.66 | 3.99 | 3.98K |
| 2024-11-01 | 3.87 | 3.84 | ↓$0.03 (-0.85%) | 3.55 | 4.23 | 14.93K |
| 2024-10-31 | 4.24 | 3.85 | ↓$0.39 (-9.20%) | 3.82 | 4.54 | 26.86K |
| 2024-10-30 | 4.32 | 4.21 | ↓$0.11 (-2.54%) | 4.21 | 4.56 | 8.30K |
| 2024-10-29 | 5.02 | 4.25 | ↓$0.77 (-15.37%) | 4.21 | 5.02 | 10.94K |
| 2024-10-28 | 4.91 | 4.97 | ↑$0.06 (1.22%) | 4.86 | 5.28 | 43.84K |
| 2024-10-25 | 4.48 | 4.70 | ↑$0.22 (4.91%) | 4.32 | 5.34 | 88.98K |
| 2024-10-24 | 4.23 | 4.31 | ↑$0.08 (1.81%) | 3.89 | 4.47 | 72.10K |
| 2024-10-23 | 3.47 | 4.01 | ↑$0.54 (15.51%) | 3.47 | 4.25 | 56.30K |
| 2024-10-22 | 3.40 | 3.60 | ↑$0.20 (5.88%) | 3.40 | 4.00 | 14.99K |
| 2024-10-21 | 4.08 | 3.46 | ↓$0.63 (-15.32%) | 3.15 | 4.10 | 47.28K |
| 2024-10-18 | 3.15 | 3.96 | ↑$0.81 (25.71%) | 3.02 | 4.00 | 70.14K |
| 2024-10-17 | 2.78 | 3.18 | ↑$0.40 (14.39%) | 2.78 | 3.18 | 32.90K |
| 2024-10-16 | 2.78 | 2.78 | ↑$0.00 (0.00%) | 2.77 | 2.80 | 6.96K |
| 2024-10-15 | 2.81 | 2.82 | ↑$0.01 (0.36%) | 2.81 | 2.93 | 1.94K |
| 2024-10-14 | 2.90 | 2.76 | ↓$0.14 (-4.82%) | 2.76 | 2.90 | 2.10K |
Create an account or log in to view more rows.
$RKDA has just been halted from trading due to volatility.
$RKDA has just been halted from trading due to volatility.
$RKDA C'mon
do a spike!!
$RKDA super bullish
$RKDA Many many bears
$RKDA Beautiful!! 😀
$RKDA news?
$RKDA every dip gets bought up.
$RKDA Any red I see I shall buy
$RKDA has just been halted from trading due to volatility.