Arcadia Biosciences Inc (RKDA) Historical Stock Data
2.04 ↑0.13 (7.10%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RKDA is down -0.95% a day on average. There have been 13 days where Arcadia Biosciences Inc closed green and 17 days where RKDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.07 | 1.90 | ↓$0.17 (-8.21%) | 1.90 | 2.07 | 2.91K |
| 2024-04-24 | 2.10 | 2.06 | ↓$0.04 (-1.90%) | 2.04 | 2.15 | 19.80K |
| 2024-04-23 | 2.14 | 2.03 | ↓$0.11 (-5.14%) | 2.02 | 2.14 | 6.78K |
| 2024-04-22 | 1.96 | 2.12 | ↑$0.16 (8.16%) | 1.96 | 2.19 | 65.80K |
| 2024-04-19 | 1.92 | 2.06 | ↑$0.14 (7.29%) | 1.92 | 2.07 | 13.56K |
| 2024-04-18 | 2.04 | 1.95 | ↓$0.09 (-4.41%) | 1.95 | 2.08 | 17.32K |
| 2024-04-17 | 1.96 | 2.03 | ↑$0.07 (3.57%) | 1.94 | 2.19 | 67.08K |
| 2024-04-16 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.90 | 1.98 | 16.07K |
| 2024-04-15 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.85 | 2.02 | 6.37K |
| 2024-04-12 | 1.95 | 1.96 | ↑$0.01 (0.77%) | 1.95 | 2.06 | 2.79K |
| 2024-04-11 | 2.05 | 1.97 | ↓$0.08 (-3.67%) | 1.93 | 2.11 | 39.19K |
| 2024-04-10 | 2.06 | 2.03 | ↓$0.03 (-1.41%) | 2.03 | 2.06 | 6.94K |
| 2024-04-09 | 2.07 | 2.04 | ↓$0.03 (-1.45%) | 2.03 | 2.07 | 7.59K |
| 2024-04-08 | 2.17 | 2.09 | ↓$0.08 (-3.69%) | 2.03 | 2.19 | 15.12K |
| 2024-04-05 | 2.10 | 2.15 | ↑$0.05 (2.38%) | 2.04 | 2.15 | 22.22K |
| 2024-04-04 | 2.15 | 2.09 | ↓$0.06 (-2.79%) | 2.09 | 2.16 | 9.50K |
| 2024-04-03 | 2.12 | 2.03 | ↓$0.09 (-4.25%) | 2.00 | 2.13 | 23.93K |
| 2024-04-02 | 2.13 | 2.00 | ↓$0.13 (-6.10%) | 2.00 | 2.13 | 40.91K |
| 2024-04-01 | 2.23 | 2.05 | ↓$0.18 (-8.07%) | 2.05 | 2.23 | 22.48K |
| 2024-03-28 | 2.27 | 2.21 | ↓$0.06 (-2.64%) | 2.12 | 2.30 | 28.85K |
| 2024-03-27 | 2.26 | 2.30 | ↑$0.04 (1.59%) | 2.21 | 2.32 | 10.73K |
| 2024-03-26 | 2.29 | 2.33 | ↑$0.04 (1.83%) | 2.22 | 2.40 | 44.53K |
| 2024-03-25 | 2.21 | 2.30 | ↑$0.09 (4.06%) | 2.21 | 2.30 | 4.62K |
| 2024-03-22 | 2.20 | 2.25 | ↑$0.05 (2.27%) | 2.20 | 2.28 | 14.58K |
| 2024-03-21 | 2.38 | 2.27 | ↓$0.11 (-4.62%) | 2.15 | 2.60 | 225.41K |
| 2024-03-20 | 2.36 | 2.42 | ↑$0.06 (2.54%) | 2.35 | 2.44 | 7.56K |
| 2024-03-19 | 2.38 | 2.42 | ↑$0.04 (1.55%) | 2.35 | 2.50 | 13.23K |
| 2024-03-18 | 2.50 | 2.47 | ↓$0.03 (-1.20%) | 2.35 | 2.53 | 23.78K |
| 2024-03-15 | 2.55 | 2.55 | ↑$0.00 (0.00%) | 2.53 | 2.55 | 2.42K |
| 2024-03-14 | 2.55 | 2.52 | ↓$0.03 (-1.37%) | 2.52 | 2.55 | 2.91K |
Create an account or log in to view more rows.
$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.
$RKDA we need more volume
$RKDA love cooking these little bears on here
$RKDA let’s go baby!