NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.21
-0.0900 (-3.91%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.13 | $2.95 | Thursday, 28th Mar 2024 RKDA stock ended at $2.21. This is 3.91% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.98% from a day low at $2.13 to a day high of $2.30. |
90 days | $2.13 | $3.35 | |
52 weeks | $2.13 | $8.18 |
Historical Arcadia Biosciences prices
Date | Open | High | Low | Close | Volume |
2022-07-20 | $1.00 | $1.01 | $0.97 | $0.99 | 92 731 |
2022-07-19 | $0.99 | $1.01 | $0.99 | $1.00 | 36 965 |
2022-07-18 | $0.96 | $1.00 | $0.96 | $0.99 | 37 359 |
2022-07-15 | $0.98 | $1.02 | $0.95 | $0.99 | 71 552 |
2022-07-14 | $0.98 | $1.01 | $0.98 | $0.98 | 65 263 |
2022-07-13 | $1.02 | $1.02 | $0.98 | $1.01 | 44 322 |
2022-07-12 | $0.99 | $1.02 | $0.99 | $1.02 | 28 287 |
2022-07-11 | $1.04 | $1.04 | $0.99 | $1.01 | 52 460 |
2022-07-08 | $1.01 | $1.04 | $0.98 | $1.02 | 64 561 |
2022-07-07 | $1.02 | $1.05 | $1.00 | $1.02 | 68 410 |
2022-07-06 | $1.02 | $1.04 | $0.98 | $1.00 | 58 512 |
2022-07-05 | $1.00 | $1.01 | $0.98 | $0.98 | 81 030 |
2022-07-01 | $0.99 | $1.02 | $0.98 | $0.98 | 99 538 |
2022-06-30 | $1.00 | $1.07 | $0.98 | $1.00 | 713 116 |
2022-06-29 | $1.04 | $1.05 | $1.00 | $1.01 | 38 067 |
2022-06-28 | $1.01 | $1.06 | $1.01 | $1.02 | 72 964 |
2022-06-27 | $0.96 | $1.06 | $0.96 | $1.03 | 92 558 |
2022-06-24 | $1.03 | $1.07 | $1.00 | $1.00 | 190 882 |
2022-06-23 | $1.00 | $1.07 | $0.99 | $1.03 | 122 038 |
2022-06-22 | $1.08 | $1.08 | $0.99 | $1.02 | 173 264 |
2022-06-21 | $1.10 | $1.15 | $1.06 | $1.08 | 159 308 |
2022-06-17 | $1.05 | $1.10 | $1.05 | $1.10 | 157 256 |
2022-06-16 | $1.01 | $1.07 | $0.97 | $1.06 | 447 007 |
2022-06-15 | $1.12 | $1.14 | $0.99 | $1.03 | 505 435 |
2022-06-14 | $1.10 | $1.16 | $1.08 | $1.11 | 169 571 |