Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Arcadia Biosciences Inc | RKDA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0559 | -2.71% | 2.0041 | 13:05:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.07 | 1.98 | 2.07 | 2.06 |
RKDA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.04 | 2.19 | 1.92 | 2.07 | 24,643 | -0.0359 | -1.76% |
| 1 Month | 2.24 | 2.30 | 1.8512 | 2.05 | 22,632 | -0.2359 | -10.53% |
| 3 Months | 2.39 | 3.068 | 1.8512 | 2.38 | 21,674 | -0.3859 | -16.15% |
| 6 Months | 3.30 | 3.93 | 1.8512 | 2.89 | 27,787 | -1.30 | -39.27% |
| 1 Year | 6.28 | 7.30 | 1.8512 | 3.86 | 30,842 | -4.28 | -68.09% |
| 3 Years | 105.60 | 130.00 | 1.8512 | 60.81 | 461,841 | -103.60 | -98.10% |
| 5 Years | 256.40 | 408.00 | 1.8512 | 137.12 | 667,197 | -254.40 | -99.22% |
RKDA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 2.06 | 0.03 | 1.47% | 2.10 | 2.1499 | 2.0355 | 19,747 |
| Apr 23 2024 | 2.0301 | -0.09 | -4.24% | 2.14 | 2.14 | 2.02 | 6,783 |
| Apr 22 2024 | 2.12 | 0.06 | 2.91% | 2.04 | 2.19 | 1.96 | 65,795 |
| Apr 19 2024 | 2.06 | 0.11 | 5.64% | 1.92 | 2.0699 | 1.92 | 13,564 |
| Apr 18 2024 | 1.9501 | -0.08 | -3.93% | 2.04 | 2.0803 | 1.9501 | 17,324 |
| Apr 17 2024 | 2.0299 | 0.11 | 5.72% | 1.94 | 2.19 | 1.94 | 67,079 |
| Apr 16 2024 | 1.92 | 0.03 | 1.59% | 1.90 | 1.98 | 1.90 | 16,070 |
| Apr 15 2024 | 1.89 | -0.07 | -3.57% | 1.97 | 2.0222 | 1.8512 | 6,366 |
| Apr 12 2024 | 1.96 | -0.01 | -0.75% | 1.97 | 2.06 | 1.945 | 2,786 |
| Apr 11 2024 | 1.9748 | -0.06 | -2.72% | 2.05 | 2.11 | 1.93 | 39,192 |
| Apr 10 2024 | 2.03 | -0.01 | -0.49% | 2.03 | 2.06 | 2.03 | 5,739 |
| Apr 09 2024 | 2.04 | -0.05 | -2.39% | 2.10 | 2.10 | 2.03 | 7,593 |
| Apr 08 2024 | 2.09 | -0.06 | -2.79% | 2.17 | 2.19 | 2.0301 | 15,115 |
| Apr 05 2024 | 2.15 | 0.06 | 2.87% | 2.08 | 2.15 | 2.04 | 22,221 |
| Apr 04 2024 | 2.09 | 0.06 | 2.96% | 2.04 | 2.1595 | 2.04 | 9,496 |
| Apr 03 2024 | 2.03 | 0.03 | 1.50% | 2.01 | 2.1299 | 2.0001 | 23,931 |
| Apr 02 2024 | 2.00 | -0.05 | -2.44% | 2.13 | 2.13 | 1.995 | 40,893 |
| Apr 01 2024 | 2.05 | -0.16 | -7.24% | 2.23 | 2.231 | 2.05 | 22,478 |
| Mar 28 2024 | 2.21 | -0.09 | -3.91% | 2.24 | 2.30 | 2.12 | 28,851 |
| Mar 27 2024 | 2.30 | -0.03 | -1.37% | 2.30 | 2.3188 | 2.2101 | 10,729 |
| Mar 26 2024 | 2.332 | 0.03 | 1.40% | 2.29 | 2.40 | 2.22 | 44,514 |
| Mar 25 2024 | 2.2998 | 0.05 | 2.21% | 2.21 | 2.2999 | 2.21 | 4,623 |
