The closing price for Arcadia Biosciences (RKDA) in 2021 was $41.60, on December 31, 2021. It was down 60.3% for the year. The latest price is $4.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $42.00 | $44.80 | $41.20 | $41.60 | 9,543 |
December 30 2021 | $39.36 | $45.20 | $39.20 | $42.80 | 25,795 |
December 29 2021 | $44.00 | $44.36 | $38.88 | $40.00 | 25,593 |
December 28 2021 | $41.20 | $46.80 | $40.80 | $43.20 | 36,695 |
December 27 2021 | $42.00 | $42.84 | $40.40 | $40.80 | 10,790 |
December 23 2021 | $42.00 | $44.40 | $41.20 | $42.40 | 10,748 |
December 22 2021 | $42.80 | $43.60 | $42.00 | $42.40 | 7,578 |
December 21 2021 | $41.60 | $44.20 | $41.60 | $43.20 | 9,048 |
December 20 2021 | $42.00 | $42.00 | $40.80 | $41.40 | 3,668 |
December 17 2021 | $41.20 | $43.60 | $40.40 | $42.00 | 11,690 |
December 16 2021 | $41.60 | $41.60 | $40.40 | $41.60 | 4,940 |
December 15 2021 | $44.00 | $44.40 | $39.60 | $40.00 | 14,970 |
December 14 2021 | $47.20 | $47.36 | $42.00 | $42.40 | 9,565 |
December 13 2021 | $48.80 | $50.00 | $46.00 | $48.40 | 2,975 |
December 10 2021 | $48.40 | $51.20 | $47.60 | $48.80 | 3,560 |
December 09 2021 | $54.00 | $54.00 | $48.80 | $48.80 | 4,060 |
December 08 2021 | $48.40 | $54.00 | $48.00 | $52.40 | 6,068 |
December 07 2021 | $48.80 | $50.00 | $48.00 | $48.40 | 4,385 |
December 06 2021 | $44.00 | $48.40 | $42.80 | $47.60 | 8,868 |
December 03 2021 | $48.00 | $48.40 | $43.20 | $44.00 | 13,263 |
December 02 2021 | $50.40 | $50.60 | $47.20 | $47.60 | 10,330 |
December 01 2021 | $53.20 | $54.40 | $49.60 | $50.00 | 6,933 |
November 30 2021 | $54.40 | $55.60 | $51.60 | $51.60 | 7,550 |
November 29 2021 | $58.00 | $59.60 | $52.00 | $54.40 | 12,603 |
November 26 2021 | $58.00 | $58.80 | $55.20 | $56.40 | 7,260 |
Daily pricing data for Arcadia Biosciences dates back to 5/15/2015, and may be incomplete.
