Arcadia Biosciences Stock Price History (NASDAQ:RKDA)

Add to My Stocks
$0.7 $0 (0%) RKDA stock closing price Mar 24, 2017 (Closing)

The 10 year data of Arcadia Biosciences stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Arcadia Biosciences price to earnings ratio data. The Arcadia Biosciences stock price history chart shows that the stock price was at a high of 8.73 on 12 Jun, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-240.700.710.690.7038957N/A9.64
2017-03-230.700.720.650.7044115N/A9.64
2017-03-220.800.800.650.6962210N/A9.50
2017-03-210.860.870.730.8043248N/A10.98
2017-03-200.870.870.770.8025109N/A11.01
2017-03-170.870.870.790.8751238N/A11.98
2017-03-160.880.880.820.875280N/A11.95
2017-03-150.880.880.830.8319348N/A11.42
2017-03-140.840.870.830.866770N/A11.84
2017-03-130.800.840.780.8392305N/A11.42
2017-03-100.810.830.720.8158955N/A8.98
2017-03-090.820.860.680.76151711N/A8.42
2017-03-080.850.890.820.8856513N/A9.76
2017-03-070.900.920.850.8774100N/A9.69
2017-03-060.920.940.880.9035267N/A9.98
2017-03-030.920.960.880.9136866N/A10.09
2017-03-020.990.990.910.9315641N/A10.27
2017-03-010.900.990.900.95100134N/A10.50
2017-02-280.970.970.900.9362212N/A10.29
2017-02-270.981.000.930.9696308N/A10.65
2017-02-241.001.000.950.9719096N/A10.76
2017-02-230.991.030.950.9981299N/A10.97
2017-02-221.021.120.920.98540882N/A10.87
2017-02-210.971.030.950.95114022N/A10.55
2017-02-171.051.080.900.97199523N/A10.76
2017-02-161.071.151.011.04134013N/A11.54
2017-02-151.001.151.001.09813748N/A12.09
2017-02-141.001.000.970.9765322N/A10.76
2017-02-130.941.000.940.9913943N/A10.98
2017-02-100.970.970.910.9417287N/A10.40
2017-02-090.920.960.890.9374414N/A10.32
2017-02-080.970.970.900.92109587N/A10.21
2017-02-070.990.990.950.9710233N/A10.70
2017-02-060.961.040.950.99130597N/A10.98
2017-02-030.900.930.890.9116079N/A10.11
2017-02-020.900.950.880.8972780N/A9.87
2017-02-011.001.000.940.9419910N/A10.43
2017-01-311.011.010.931.0014284N/A11.09
2017-01-301.021.020.921.0019586N/A11.09
2017-01-270.981.010.941.008310N/A11.04
2017-01-260.991.000.910.9523359N/A10.53
2017-01-251.021.020.950.9964340N/A10.96
2017-01-240.941.020.940.9736015N/A10.76
2017-01-230.970.990.890.9455917N/A10.44
2017-01-201.031.040.900.9350705N/A10.32
2017-01-191.011.050.971.0129252N/A11.20
2017-01-180.911.030.880.9993088N/A10.99
2017-01-170.960.960.900.9028995N/A9.98
2017-01-160.000.000.000.960N/AN/A
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
2017-01-020.000.000.000.920N/AN/A
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
2016-12-260.000.000.001.070N/AN/A
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
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 0.69 Mar 22,2017
Avg Stock Price 2.92

Arcadia Biosciences Historical PS ratio: Past 5 years

Max PS Ratio 25.11 Mar 16,2016
Min PS Ratio 8.42 Mar 09,2017
Avg PS Ratio 16.03

RKDA Industry Peers

Company Price Change (%)
The Andersons (ANDE)38.10.1 (0.26%)
Yongye (YONG)7.050 (0%)
Monsanto (MON)113.670.51 (0.45%)
Dupont (DD)79.60.96 (1.19%)
Dow Chemical (DOW)63.080.75 (1.17%)
Scotts Miracle-gro (SMG)92.650.4 (0.43%)
Vitality Biophm (VBIO)1.660.07 (4.05%)

Arcadia Biosciences historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Arcadia Biosciences stock analysis. The price movement is easily depicted in the Arcadia Biosciences stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. RKDA saw a high of 0.72, and a low of 0.65 on last trading day. 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. .