NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.03
-0.0899 (-4.24%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.40 | Tuesday, 23rd Apr 2024 RKDA stock ended at $2.03. This is 4.24% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.94% from a day low at $2.02 to a day high of $2.14. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $2.14 | $2.14 | $2.02 | $2.03 | 6 783 |
| Apr 22, 2024 | $1.96 | $2.19 | $1.96 | $2.12 | 65 559 |
| Apr 19, 2024 | $1.92 | $2.07 | $1.92 | $2.06 | 13 419 |
| Apr 18, 2024 | $2.04 | $2.08 | $1.95 | $1.95 | 17 324 |
| Apr 17, 2024 | $1.96 | $2.19 | $1.94 | $2.03 | 67 032 |
| Apr 16, 2024 | $1.91 | $1.98 | $1.90 | $1.92 | 16 040 |
| Apr 15, 2024 | $1.97 | $2.02 | $1.87 | $1.89 | 6 319 |
| Apr 12, 2024 | $1.95 | $2.06 | $1.95 | $1.96 | 2 785 |
| Apr 11, 2024 | $2.05 | $2.11 | $1.93 | $1.97 | 38 665 |
| Apr 10, 2024 | $2.06 | $2.06 | $2.03 | $2.03 | 5 707 |
| Apr 09, 2024 | $2.07 | $2.07 | $2.03 | $2.04 | 7 552 |
| Apr 08, 2024 | $2.17 | $2.19 | $2.03 | $2.09 | 15 093 |
| Apr 05, 2024 | $2.10 | $2.15 | $2.04 | $2.15 | 20 720 |
| Apr 04, 2024 | $2.15 | $2.16 | $2.09 | $2.09 | 9 494 |
| Apr 03, 2024 | $2.12 | $2.13 | $2.00 | $2.03 | 23 919 |
| Apr 02, 2024 | $2.13 | $2.13 | $2.00 | $2.00 | 40 601 |
| Apr 01, 2024 | $2.23 | $2.23 | $2.05 | $2.05 | 21 274 |
| Mar 28, 2024 | $2.27 | $2.30 | $2.13 | $2.21 | 27 207 |
| Mar 27, 2024 | $2.26 | $2.32 | $2.21 | $2.30 | 10 725 |
| Mar 26, 2024 | $2.29 | $2.40 | $2.22 | $2.33 | 44 504 |
| Mar 25, 2024 | $2.21 | $2.30 | $2.21 | $2.30 | 4 620 |
| Mar 22, 2024 | $2.20 | $2.28 | $2.20 | $2.25 | 14 523 |
| Mar 21, 2024 | $2.38 | $2.60 | $2.15 | $2.27 | 225 268 |
| Mar 20, 2024 | $2.36 | $2.44 | $2.35 | $2.42 | 7 553 |
| Mar 19, 2024 | $2.38 | $2.50 | $2.35 | $2.42 | 8 714 |
