NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.06
+0.110 (+5.64%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Friday, 19th Apr 2024 RKDA stock ended at $2.06. This is 5.64% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.81% from a day low at $1.92 to a day high of $2.07. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $2.55 | $2.55 | $2.52 | $2.52 | 2 778 |
| 2024-03-13 | $2.54 | $2.55 | $2.52 | $2.52 | 2 272 |
| 2024-03-12 | $2.57 | $2.57 | $2.51 | $2.51 | 6 533 |
| 2024-03-11 | $2.55 | $2.56 | $2.45 | $2.45 | 6 986 |
| 2024-03-08 | $2.50 | $2.51 | $2.48 | $2.51 | 3 016 |
| 2024-03-07 | $2.52 | $2.55 | $2.46 | $2.47 | 3 315 |
| 2024-03-06 | $2.60 | $2.60 | $2.49 | $2.51 | 7 824 |
| 2024-03-05 | $2.64 | $2.64 | $2.54 | $2.60 | 7 055 |
| 2024-03-04 | $2.71 | $2.77 | $2.65 | $2.66 | 16 122 |
| 2024-03-01 | $2.87 | $2.87 | $2.73 | $2.75 | 8 554 |
| 2024-02-29 | $2.79 | $2.87 | $2.77 | $2.85 | 4 561 |
| 2024-02-28 | $2.95 | $2.95 | $2.80 | $2.87 | 8 006 |
| 2024-02-27 | $2.83 | $2.95 | $2.82 | $2.95 | 5 220 |
| 2024-02-26 | $2.84 | $3.00 | $2.75 | $2.92 | 9 627 |
| 2024-02-23 | $2.84 | $2.94 | $2.77 | $2.77 | 7 269 |
| 2024-02-22 | $2.95 | $2.99 | $2.82 | $2.90 | 13 547 |
| 2024-02-21 | $3.02 | $3.05 | $2.86 | $3.04 | 7 515 |
| 2024-02-20 | $2.87 | $3.07 | $2.86 | $3.07 | 45 244 |
| 2024-02-16 | $2.87 | $3.04 | $2.80 | $2.85 | 50 347 |
| 2024-02-15 | $2.65 | $3.00 | $2.62 | $2.95 | 84 843 |
| 2024-02-14 | $2.58 | $2.67 | $2.58 | $2.67 | 15 537 |
| 2024-02-13 | $2.55 | $2.68 | $2.45 | $2.55 | 17 207 |
| 2024-02-12 | $2.47 | $2.59 | $2.46 | $2.53 | 16 720 |
| 2024-02-09 | $2.38 | $2.55 | $2.38 | $2.52 | 16 115 |
| 2024-02-08 | $2.45 | $2.55 | $2.36 | $2.46 | 9 435 |
