Arcadia Biosciences Inc (RKDA)
3.27
+0.37
(+12.76%)
USD |
NASDAQ |
May 16, 16:00
3.29
+0.02
(+0.61%)
After-Hours: 20:00
Arcadia Biosciences Price: 3.27 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 3.15 | 3.340 | 2.92 | 3.27 | 144935.0 |
| May 15, 2024 | 2.64 | 3.05 | 2.64 | 2.90 | 96089.00 |
| May 14, 2024 | 2.26 | 2.89 | 2.050 | 2.68 | 362478.0 |
| May 13, 2024 | 2.00 | 2.10 | 1.96 | 2.039 | 2590.00 |
| May 10, 2024 | 2.02 | 2.19 | 2.02 | 2.06 | 13449.00 |
| May 09, 2024 | 1.97 | 2.21 | 1.951 | 2.076 | 90083.00 |
| May 08, 2024 | 2.01 | 2.25 | 1.94 | 1.98 | 48950.00 |
| May 07, 2024 | 2.00 | 2.07 | 2.00 | 2.01 | 6678.00 |
| May 06, 2024 | 2.10 | 2.106 | 1.94 | 1.995 | 14121.00 |
| May 03, 2024 | 2.005 | 2.029 | 1.949 | 1.955 | 9288.00 |
| May 02, 2024 | 1.97 | 2.06 | 1.961 | 1.99 | 5387.00 |
| May 01, 2024 | 1.960 | 2.08 | 1.960 | 2.05 | 10539.00 |
| Apr 30, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 712.00 |
| Apr 29, 2024 | 2.05 | 2.109 | 1.959 | 2.044 | 7892.00 |
| Apr 26, 2024 | 2.05 | 2.130 | 1.929 | 2.09 | 9574.00 |
| Apr 25, 2024 | 2.07 | 2.07 | 1.900 | 1.900 | 2915.00 |
| Apr 24, 2024 | 2.10 | 2.150 | 2.036 | 2.06 | 19797.00 |
| Apr 23, 2024 | 2.14 | 2.14 | 2.02 | 2.030 | 6783.00 |
| Apr 22, 2024 | 1.96 | 2.19 | 1.96 | 2.12 | 65795.00 |
| Apr 19, 2024 | 1.92 | 2.070 | 1.92 | 2.06 | 13564.00 |
| Apr 18, 2024 | 2.04 | 2.080 | 1.950 | 1.950 | 17324.00 |
| Apr 17, 2024 | 1.96 | 2.19 | 1.94 | 2.030 | 67079.00 |
| Apr 16, 2024 | 1.91 | 1.98 | 1.90 | 1.92 | 16070.00 |
| Apr 15, 2024 | 1.97 | 2.022 | 1.851 | 1.89 | 6366.00 |
| Apr 12, 2024 | 1.945 | 2.06 | 1.945 | 1.96 | 2786.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.89
Minimum
Apr 15 2024
394.00
Maximum
Aug 26 2019
81.53
Average
77.20
Median
Oct 25 2021
Price Benchmarks
| Better Choice Co Inc | 4.76 |
| Laird Superfood Inc | 2.61 |
| Acme United Corp | 39.52 |
| Bridgford Foods Corp | 10.46 |
| The Hain Celestial Group Inc | 7.45 |
Price Related Metrics
| PS Ratio | 0.8221 |
| Price to Book Value | 0.4196 |
| Earnings Yield | -154.4% |
| Market Cap | 4.456M |