arcadia biosciences (rkda) stock price 2020

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.