Arcadia Biosciences (RKDA) Stock Chart & Stock Price History $3.86 -0.33 (-7.88%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Arcadia Biosciences Stock Price Performance5 Day Performance-4.69%1 Month Performance+36.88%3 Month Performance+39.35%6 Month Performance+32.19%Year-To-Date Performance+23.32%1 Year Performance+25.32% 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here RKDA Stock Chart for Friday, November, 15, 2024 RKDA Chart by TradingView Arcadia Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$4.07$3.86-5.16%$4.30$3.6826,364 shs$5.26 million11/13/2024$4.24$4.07-4.01%$4.21$4.063,602 shs$5.55 million11/12/2024$4.22$4.24+0.47%$4.40$4.0610,903 shs$5.77 million11/11/2024$4.05$4.22+4.20%$4.24$3.834,154 shs$5.74 million11/08/2024$4.35$4.05-6.90%$4.25$3.6813,347 shs$5.51 million11/07/2024$4.16$4.35+4.57%$4.39$3.8310,882 shs$5.92 million Get the Latest News and Ratings for RKDA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arcadia Biosciences and its competitors with MarketBeat's FREE daily newsletter. 11/06/2024$3.76$4.16+10.64%$4.38$3.7923,050 shs$5.66 million11/05/2024$3.91$3.76-3.84%$3.99$3.716,217 shs$5.13 million11/04/2024$3.84$3.91+1.90%$3.99$3.663,978 shs$5.32 million11/01/2024$3.86$3.82-1.04%$4.23$3.5514,928 shs$5.21 million10/31/2024$4.36$3.86-11.47%$4.50$3.8226,862 shs$5.26 million10/30/2024$4.34$4.36+0.46%$4.56$4.218,303 shs$5.94 million10/29/2024$4.97$4.34-12.68%$5.02$4.2110,943 shs$5.92 million10/28/2024$4.70$4.97+5.74%$5.28$4.8643,839 shs$6.77 million10/25/2024$4.31$4.70+9.05%$5.34$4.3288,849 shs$6.41 million10/24/2024$4.09$4.31+5.38%$4.47$3.8972,094 shs$5.88 million10/23/2024$3.60$4.09+13.61%$4.25$3.4756,292 shs$5.56 million10/22/2024$3.46$3.60+4.20%$4.00$3.4014,881 shs$4.90 million10/21/2024$3.96$3.46-12.75%$4.10$3.1547,278 shs$4.71 million10/18/2024$3.18$3.96+24.53%$4.00$3.0268,224 shs$5.39 million10/17/2024$2.78$3.18+14.39%$3.18$2.7832,895 shs$4.33 million10/16/2024$2.82$2.78-1.42%$2.80$2.776,951 shs$3.84 million10/15/2024$2.88$2.82-2.08%$2.93$2.811,938 shs$3.84 million10/14/2024$2.81$2.88+2.49%$2.90$2.762,072 shs$3.92 million10/11/2024$2.73$2.75+0.73%$2.81$2.75667 shs$3.74 million10/10/2024$2.72$2.73+0.37%$2.98$2.731,996 shs$3.71 million10/09/2024$2.78$2.72-2.16%$2.84$2.721,587 shs$3.71 million10/08/2024$2.90$2.78-4.14%$2.85$2.682,223 shs$3.95 million10/07/2024$2.79$2.90+3.94%$2.98$2.6816,321 shs$3.94 million10/04/2024$2.81$2.79-0.71%$2.79$2.712,747 shs$3.79 million10/03/2024$2.86$2.81-1.75%$2.83$2.70695 shs$3.82 million10/02/2024$2.77$2.86+3.25%$2.97$2.737,059 shs$3.89 million10/01/2024$2.73$2.77+1.47%$2.85$2.679,471 shs$3.78 million09/30/2024$2.72$2.73+0.37%$2.79$2.721,751 shs$3.71 million09/27/2024$2.73$2.72-0.37%$2.76$2.686,508 shs$3.71 million09/26/2024$2.73$2.73$2.83$2.7311,339 shs$3.72 million09/25/2024$2.83$2.73-3.53%$2.80$2.666,367 shs$3.71 million09/24/2024$2.92$2.83-3.08%$3.06$2.7520,141 shs$3.86 million09/23/2024$2.93$2.92-0.34%$3.00$2.867,312 shs$3.98 million09/20/2024$2.93$2.93$2.93$2.906,780 shs$3.99 million“Fed Proof” Your Bank Account with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.09/19/2024$2.90$2.93+1.03%$2.93$2.699,122 shs$3.99 million09/18/2024$2.91$2.90-0.17%$2.90$2.90710 shs$3.95 million09/17/2024$2.89$2.91+0.52%$2.94$2.803,759 shs$3.96 million09/16/2024$2.79$2.89+3.58%$2.89$2.763,508 shs$3.93 million09/13/2024$2.78$2.79+0.36%$2.80$2.653,427 shs$3.79 million09/12/2024$2.88$2.78-3.47%$2.94$2.6218,346 shs$3.79 million09/11/2024$2.76$2.88+4.35%$2.94$2.6912,005 shs$3.92 million09/10/2024$2.85$2.76-2.99%$2.93$2.757,222 shs$3.75 million09/09/2024$2.78$2.85+2.26%$2.95$2.7414,291 shs$3.87 million09/06/2024$2.69$2.78+3.42%$2.86$2.654,092 shs$3.78 million09/05/2024$2.86$2.69-5.94%$2.85$2.69476 shs$3.66 million09/04/2024$2.71$2.86+5.54%$2.98$2.665,698 shs$3.89 million09/03/2024$3.11$2.71-12.86%$3.05$2.6912,171 shs$3.69 million09/02/2024$3.11$3.11+0.08%$3.11$2.943,200 shs$4.23 million08/30/2024$2.93$3.11+6.24%$3.11$2.943,286 shs$4.24 million08/29/2024$2.86$2.93+2.27%$2.93$2.742,384 shs$3.99 million08/28/2024$3.16$2.86-9.49%$3.14$2.843,150 shs$3.90 million08/27/2024$3.07$3.16+2.93%$3.25$2.9419,921 shs$4.31 million08/26/2024$2.83$3.07+8.50%$3.10$2.8430,608 shs$4.18 million08/23/2024$2.81$2.83+0.70%$2.84$2.811,776 shs$3.85 million08/22/2024$2.70$2.81+4.07%$2.81$2.671,633 shs$3.82 million08/21/2024$2.72$2.70-0.74%$2.70$2.582,357 shs$3.68 million08/20/2024$2.73$2.72-0.37%$2.78$2.613,020 shs$3.71 million08/19/2024$2.65$2.73+3.04%$2.73$2.549,357 shs$3.71 million08/16/2024$2.77$2.70-2.53%$2.74$2.602,228 shs$3.68 million08/15/2024$2.66$2.77+4.14%$3.01$2.674,283 shs$3.77 million08/14/2024$2.99$2.66-11.04%$2.98$2.5110,832 shs$3.62 million Related Companies EVGN Stock Chart SEED Stock Chart NCRA Stock Chart AGFY Stock Chart CEAD Stock Chart SANW Stock Chart IVP Stock Chart YTEN Stock Chart EDBL Stock Chart AAGR Stock Chart Receive RKDA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arcadia Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RKDA) was last updated on 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arcadia Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Arcadia Biosciences With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free RKDA Stock Alerts