Quantcast
RKDA

Arcadia Biosciences, Inc. Common Stock Historical Stock Prices

$6.95
*  
0.25
3.47%
Get RKDA Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading RKDA now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.22 7.4175 6.7176 6.95 233,157
03/22/2019 7.33 7.67 7.05 7.2 200,949
03/21/2019 7.2 7.49 7.02 7.33 92,995
03/20/2019 7.23 7.325 7.01 7.21 214,423
03/19/2019 7.3 7.67 7.22 7.3 245,815
03/18/2019 7.81 7.81 7.14 7.29 254,816
03/15/2019 8.5 8.5 7.55 7.9 1,996,807
03/14/2019 7.15 7.17 6.58 6.99 343,661
03/13/2019 7.31 7.64 7.21 7.21 242,207
03/12/2019 7.45 7.63 7.15 7.23 297,551
03/11/2019 7.33 7.6581 7.1 7.43 443,075
03/08/2019 6.7 7.66 6.58 7.34 505,527
03/07/2019 7.14 7.14 6.5 6.8 476,854
03/06/2019 7.66 7.66 6.97 7.14 704,626
03/05/2019 7.7 7.9799 7.27 7.52 643,002
03/04/2019 8.77 8.84 7.5 7.76 3,709,438
03/01/2019 7.45 8.03 7.06 7.21 2,783,029
02/28/2019 8.11 10.4 6.93 8.05 35,877,680
02/27/2019 5.13 5.48 5.13 5.4 77,922
02/26/2019 5.35 5.5 4.97 5.18 112,551
02/25/2019 5.5 5.69 5.3 5.44 108,995
02/22/2019 4.98 5.5438 4.98 5.45 308,284
02/21/2019 4.98 5.13 4.73 4.98 91,418
02/20/2019 5.14 5.1657 4.81 5.03 113,502
02/19/2019 5.43 5.47 5.1 5.2 124,479
02/15/2019 5.18 5.46 5.03 5.36 134,199
02/14/2019 4.93 5.26 4.81 5.25 162,747
02/13/2019 4.39 5.5795 4.39 5.01 1,701,605
02/12/2019 4.16 4.47 4.0301 4.39 166,298
02/11/2019 3.98 4.17 3.95 4.09 69,508
02/08/2019 4.17 4.18 3.95 3.98 35,550
02/07/2019 4.07 4.2 3.98 4.15 48,350
02/06/2019 4.38 4.5337 3.8 4.07 340,223
02/05/2019 3.59 4.48 3.51 4.38 373,274
02/04/2019 3.67 3.6799 3.4079 3.64 48,372
02/01/2019 3.6 3.6799 3.55 3.55 18,349
01/31/2019 3.56 3.73 3.5267 3.6 16,274
01/30/2019 3.61 3.68 3.39 3.62 23,592
01/29/2019 3.62 3.78 3.5 3.57 26,146
01/28/2019 3.64 3.8 3.61 3.61 31,246
01/25/2019 3.63 3.76 3.5 3.7 41,154
01/24/2019 3.41 3.67 3.41 3.63 30,316
01/23/2019 3.48 3.54 3.31 3.39 51,247
01/22/2019 3.64 3.81 3.37 3.41 81,942
01/18/2019 3.843 3.95 3.66 3.66 37,876
01/17/2019 3.98 4.1 3.55 3.78 119,015
01/16/2019 3.71 4.185 3.52 3.98 343,463
01/15/2019 3.55 3.7 3.55 3.69 68,656
01/14/2019 3.65 3.73 3.45 3.5 28,055
01/11/2019 3.66 3.78 3.42 3.65 25,895
01/10/2019 3.5 3.84 3.5 3.7 35,010
01/09/2019 3.503 3.59 3.39 3.47 34,342
01/08/2019 3.59 3.61 3.4 3.41 22,847
01/07/2019 3.45 3.64 3.37 3.57 44,480
01/04/2019 3.38 3.5 3.25 3.38 56,827
01/03/2019 3.28 3.4199 3.21 3.34 19,977
01/02/2019 2.98 3.42 2.93 3.3 70,672
12/31/2018 3.1 3.3 3.0251 3.17 103,743
12/28/2018 2.87 3.05 2.76 3.01 90,945
12/27/2018 2.9 2.92 2.6452 2.85 99,424
12/26/2018 2.95 3.07 2.8628 2.9 86,148
12/24/2018 3.19 3.2 2.9001 3 36,061
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio