Arcadia Biosciences Stock Price History (NASDAQ:RKDA)

Add to My Stocks
$0.94 $0.01 (1.18%) RKDA stock closing price Jan 23, 2017 (Closing)

The 10 year data of Arcadia Biosciences stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Arcadia Biosciences price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Arcadia Biosciences stock price history chart shows that the stock price was at a low of 0.9 on 17 Jan, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-130.981.010.930.9621900N/A10.63
2017-01-120.920.960.920.9512574N/A10.54
2017-01-111.001.000.920.9233439N/A10.21
2017-01-101.081.180.980.99161724N/A10.98
2017-01-090.940.940.900.9226618N/A10.21
2017-01-060.940.950.850.9093236N/A9.98
2017-01-050.910.920.820.90107247N/A9.98
2017-01-040.900.940.900.9055648N/A9.98
2017-01-030.920.950.860.9095089N/A9.98
2016-12-301.031.060.860.92151055N/A10.21
2016-12-291.041.061.001.0279412N/A11.31
2016-12-281.071.071.041.0531729N/A11.65
2016-12-271.071.081.051.0542112N/A11.60
2016-12-231.031.081.011.0742510N/A11.87
2016-12-221.031.101.031.107248N/A12.20
2016-12-211.061.101.041.0640222N/A11.76
2016-12-201.101.141.041.0554318N/A11.65
2016-12-191.101.121.051.05127905N/A11.65
2016-12-161.231.281.021.04164229N/A11.56
2016-12-151.301.381.151.2274496N/A13.53
2016-12-141.301.501.301.32333419N/A14.59
2016-12-131.221.291.201.28271179N/A14.19
2016-12-121.191.221.191.209437N/A13.31
2016-12-091.181.211.171.1920106N/A13.20
2016-12-081.201.201.161.1611444N/A12.87
2016-12-071.181.201.151.2022331N/A13.31
2016-12-061.181.211.171.1717861N/A12.98
2016-12-051.141.211.141.1711287N/A12.98
2016-12-021.191.211.101.1320584N/A12.51
2016-12-011.151.221.101.1329298N/A12.53
2016-11-301.191.201.121.1315393N/A12.53
2016-11-291.141.201.131.1611264N/A12.87
2016-11-281.211.231.151.1633702N/A12.87
2016-11-251.241.251.211.222883N/A13.53
2016-11-240.000.000.001.210N/AN/A
2016-11-231.231.231.181.2114097N/A13.42
2016-11-221.301.301.241.2510655N/A13.87
2016-11-211.241.361.221.2279748N/A13.53
2016-11-181.231.261.231.2310759N/A13.64
2016-11-171.321.411.231.2549904N/A13.87
2016-11-161.291.291.241.2512625N/A13.87
2016-11-151.261.381.261.2838181N/A14.20
2016-11-141.291.291.261.284737N/A14.20
2016-11-111.501.501.241.2520551N/A13.90
2016-11-101.301.331.271.308851N/A12.15
2016-11-091.341.441.321.3421052N/A12.53
2016-11-081.461.461.351.355179N/A12.62
2016-11-071.411.481.411.428056N/A13.29
2016-11-041.451.451.401.435675N/A13.37
2016-11-031.591.591.401.4160039N/A13.18
2016-11-021.601.601.571.599328N/A14.84
2016-11-011.601.641.601.6112628N/A15.05
2016-10-311.701.701.601.6215669N/A15.14
2016-10-281.701.721.701.7211011N/A16.03
2016-10-271.701.731.701.736414N/A16.13
2016-10-261.741.741.711.724606N/A16.09
2016-10-251.701.741.701.704364N/A15.89
2016-10-241.701.731.701.736721N/A16.17
2016-10-211.701.721.701.706125N/A15.89
2016-10-201.751.781.711.7114300N/A15.99
2016-10-191.871.871.761.767844N/A16.45
2016-10-181.891.891.841.8417135N/A17.20
2016-10-171.931.931.861.8635638N/A17.39
2016-10-141.951.951.931.9310715N/A18.04
2016-10-131.931.971.931.9312115N/A18.04
2016-10-121.971.981.951.953437N/A18.23
2016-10-111.931.971.931.975105N/A18.41
2016-10-101.981.981.931.972979N/A18.42
2016-10-071.981.981.931.975247N/A18.42
2016-10-061.931.971.931.971065N/A18.42
2016-10-051.951.961.931.9517750N/A18.23
2016-10-041.911.931.911.912174N/A17.85
2016-10-031.981.991.911.9510216N/A18.23
2016-09-301.921.991.901.955901N/A18.23
2016-09-291.991.991.921.9212373N/A17.95
2016-09-281.952.011.921.9313003N/A18.04
2016-09-272.022.021.911.9234342N/A17.95
2016-09-262.012.081.961.9617049N/A18.32
2016-09-232.072.091.992.0430386N/A19.07
2016-09-222.162.201.972.07116476N/A19.35
2016-09-212.132.142.072.099264N/A19.54
2016-09-202.072.112.072.11424N/A19.72
2016-09-192.022.092.022.046476N/A19.07
2016-09-162.092.202.002.0129098N/A18.79
2016-09-152.132.212.062.0716535N/A19.35
2016-09-142.222.252.162.189777N/A20.38
2016-09-132.212.262.082.2514635N/A21.03
2016-09-122.142.352.062.1938666N/A20.47
2016-09-092.212.262.062.1820290N/A20.38
Get more Data

Arcadia Biosciences Stock Chart

View RKDA PE ratio, PS ratio stocks charts and compare with peers.
RKDA Chart
Note: Compare Arcadia Biosciences stock price history with the index and industry peers.

Arcadia Biosciences Historical Prices: Past 5 years

Max Stock Price 8.73 Jun 12,2015
Min Stock Price 0.9 Jan 03,2017
Avg Stock Price 3.16

Arcadia Biosciences Historical PS ratio: Past 5 years

Max PS Ratio 25.11 Mar 16,2016
Min PS Ratio 9.66 May 20,2016
Avg PS Ratio 17.1

RKDA Industry Peers

Company Price Change (%)
The Andersons (ANDE)36.80.25 (0.67%)
Yongye (YONG)7.050 (0%)
Monsanto (MON)108.440.14 (0.13%)
Dupont (DD)72.780.25 (0.34%)
Dow Chemical (DOW)57.140.24 (0.42%)
Scotts Miracle-gro (SMG)94.780.53 (0.56%)
Vitality Biophm (VBIO)2.390.04 (1.65%)

We provide Arcadia Biosciences historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Arcadia Biosciences stock analysis. The price movement is easily depicted in the Arcadia Biosciences stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. RKDA saw an opening price of 1.03, and a closing price of 0.93 on 20 Jan, 2017. The company's P/S ratio was at a high of 25.11 on 16 Mar, 2016 according to our Arcadia Biosciences stock market history data. .