The closing price for Arcadia Biosciences (RKDA) in 2020 was $101.20, on December 31, 2020. It was down 54% for the year. The latest price is $3.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $100.00 | $103.20 | $99.00 | $101.20 | 13,148 |
December 30 2020 | $100.00 | $101.60 | $99.00 | $99.60 | 6,738 |
December 29 2020 | $101.60 | $102.80 | $96.84 | $98.80 | 9,425 |
December 28 2020 | $106.00 | $106.60 | $100.40 | $101.60 | 10,270 |
December 24 2020 | $104.40 | $105.60 | $101.20 | $103.20 | 5,180 |
December 23 2020 | $106.00 | $106.80 | $102.40 | $104.40 | 8,540 |
December 22 2020 | $104.80 | $106.92 | $100.80 | $106.00 | 13,738 |
December 21 2020 | $100.00 | $106.80 | $98.40 | $100.80 | 22,388 |
December 18 2020 | $96.40 | $103.20 | $93.60 | $101.20 | 109,018 |
December 17 2020 | $119.68 | $123.60 | $116.36 | $117.20 | 3,490 |
December 16 2020 | $118.40 | $125.20 | $118.40 | $122.00 | 3,153 |
December 15 2020 | $120.80 | $121.60 | $118.40 | $118.40 | 1,438 |
December 14 2020 | $121.20 | $126.00 | $120.40 | $121.60 | 1,933 |
December 11 2020 | $118.00 | $122.80 | $118.00 | $122.00 | 1,258 |
December 10 2020 | $116.80 | $123.20 | $116.00 | $120.40 | 2,303 |
December 09 2020 | $119.60 | $121.16 | $116.00 | $119.20 | 5,115 |
December 08 2020 | $126.00 | $127.40 | $118.80 | $120.80 | 4,713 |
December 07 2020 | $131.60 | $136.00 | $126.40 | $126.80 | 2,733 |
December 04 2020 | $132.00 | $136.00 | $130.80 | $131.72 | 2,030 |
December 03 2020 | $128.40 | $136.00 | $128.40 | $133.20 | 3,423 |
December 02 2020 | $134.40 | $136.00 | $128.00 | $128.80 | 6,135 |
December 01 2020 | $137.60 | $138.40 | $130.00 | $133.60 | 3,448 |
November 30 2020 | $135.60 | $138.80 | $130.80 | $133.20 | 4,505 |
November 27 2020 | $133.20 | $134.00 | $128.80 | $133.12 | 2,030 |
November 25 2020 | $130.40 | $133.60 | $126.48 | $132.00 | 4,933 |
Daily pricing data for Arcadia Biosciences dates back to 5/15/2015, and may be incomplete.
