NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.06
+0.0299 (+1.47%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.40 | Wednesday, 24th Apr 2024 RKDA stock ended at $2.06. This is 1.47% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.62% from a day low at $2.04 to a day high of $2.15. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2022 | $1.34 | $1.40 | $1.32 | $1.34 | 208 922 |
| Jun 01, 2022 | $1.46 | $1.50 | $1.29 | $1.34 | 352 348 |
| May 31, 2022 | $1.35 | $1.43 | $1.28 | $1.37 | 329 313 |
| May 27, 2022 | $1.25 | $1.39 | $1.25 | $1.35 | 320 990 |
| May 26, 2022 | $1.28 | $1.32 | $1.25 | $1.26 | 138 297 |
| May 25, 2022 | $1.24 | $1.30 | $1.21 | $1.28 | 317 375 |
| May 24, 2022 | $1.25 | $1.29 | $1.20 | $1.24 | 417 009 |
| May 23, 2022 | $1.23 | $1.32 | $1.21 | $1.30 | 684 878 |
| May 20, 2022 | $1.29 | $1.36 | $1.15 | $1.23 | 457 822 |
| May 19, 2022 | $1.37 | $1.38 | $1.22 | $1.28 | 778 104 |
| May 18, 2022 | $1.27 | $1.45 | $1.26 | $1.38 | 1 831 816 |
| May 17, 2022 | $1.20 | $1.30 | $1.10 | $1.29 | 1 577 680 |
| May 16, 2022 | $1.07 | $1.27 | $1.07 | $1.26 | 4 177 175 |
| May 13, 2022 | $0.90 | $1.02 | $0.90 | $1.01 | 325 968 |
| May 12, 2022 | $0.85 | $0.92 | $0.82 | $0.85 | 743 822 |
| May 11, 2022 | $0.90 | $0.94 | $0.82 | $0.83 | 309 002 |
| May 10, 2022 | $0.88 | $0.96 | $0.86 | $0.92 | 501 697 |
| May 09, 2022 | $0.93 | $0.99 | $0.82 | $0.86 | 384 902 |
| May 06, 2022 | $0.98 | $1.03 | $0.91 | $0.94 | 199 040 |
| May 05, 2022 | $1.02 | $1.05 | $0.97 | $0.99 | 294 710 |
| May 04, 2022 | $1.02 | $1.03 | $0.97 | $1.02 | 273 499 |
| May 03, 2022 | $0.99 | $1.08 | $0.99 | $1.04 | 337 339 |
| May 02, 2022 | $0.96 | $1.03 | $0.96 | $1.00 | 212 969 |
| Apr 29, 2022 | $0.97 | $1.02 | $0.95 | $0.97 | 154 286 |
| Apr 28, 2022 | $0.96 | $1.00 | $0.93 | $0.97 | 135 995 |
