The closing price for Arcadia Biosciences (RKDA) in 2019 was $219.20, on December 31, 2019. It was up 83.9% for the year. The latest price is $0.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $236.80 | $236.80 | $218.00 | $219.20 | 5,828 |
December 30 2019 | $247.60 | $247.60 | $228.96 | $234.40 | 4,520 |
December 27 2019 | $254.00 | $254.00 | $242.40 | $245.60 | 3,413 |
December 26 2019 | $258.00 | $262.48 | $244.00 | $248.60 | 5,460 |
December 24 2019 | $240.00 | $265.20 | $233.80 | $257.60 | 21,300 |
December 23 2019 | $227.60 | $239.60 | $224.40 | $235.60 | 10,333 |
December 20 2019 | $229.60 | $229.60 | $220.00 | $225.20 | 4,868 |
December 19 2019 | $219.20 | $226.00 | $216.40 | $223.20 | 2,753 |
December 18 2019 | $220.00 | $228.80 | $220.00 | $221.20 | 2,363 |
December 17 2019 | $220.80 | $225.60 | $220.80 | $224.40 | 2,700 |
December 16 2019 | $220.80 | $229.20 | $220.80 | $222.00 | 6,913 |
December 13 2019 | $214.80 | $225.20 | $214.80 | $221.20 | 4,660 |
December 12 2019 | $216.40 | $226.80 | $212.00 | $213.60 | 5,795 |
December 11 2019 | $222.00 | $230.00 | $208.00 | $222.00 | 10,905 |
December 10 2019 | $220.80 | $239.60 | $213.20 | $234.40 | 19,963 |
December 09 2019 | $212.40 | $213.60 | $207.20 | $212.80 | 5,055 |
December 06 2019 | $206.80 | $213.52 | $206.80 | $211.60 | 2,115 |
December 05 2019 | $218.00 | $218.00 | $206.00 | $208.00 | 3,310 |
December 04 2019 | $211.60 | $219.60 | $206.80 | $216.80 | 4,315 |
December 03 2019 | $211.20 | $216.00 | $204.00 | $208.40 | 10,115 |
December 02 2019 | $200.80 | $224.00 | $200.40 | $221.20 | 13,318 |
November 29 2019 | $198.40 | $207.20 | $194.40 | $198.80 | 2,803 |
November 27 2019 | $201.20 | $210.00 | $196.68 | $198.00 | 7,980 |
November 26 2019 | $185.20 | $211.20 | $184.00 | $206.40 | 16,410 |
November 25 2019 | $180.80 | $190.00 | $180.80 | $184.00 | 6,028 |
Daily pricing data for Arcadia Biosciences dates back to 5/15/2015, and may be incomplete.