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 |
2022-03-31 | $1.52 | $1.56 | $1.38 | $1.40 | 2 225 248 |
2022-03-30 | $1.89 | $2.09 | $1.83 | $1.93 | 1 802 700 |
2022-03-29 | $1.90 | $1.99 | $1.76 | $1.93 | 1 257 800 |
2022-03-28 | $2.16 | $2.20 | $1.84 | $1.94 | 2 490 400 |
2022-03-25 | $2.62 | $2.63 | $2.06 | $2.18 | 5 358 200 |
2022-03-24 | $2.00 | $2.66 | $2.00 | $2.62 | 7 484 900 |
2022-03-23 | $1.68 | $2.04 | $1.66 | $1.96 | 2 832 000 |
2022-03-22 | $1.67 | $1.82 | $1.63 | $1.68 | 2 211 245 |
2022-03-21 | $1.43 | $1.72 | $1.42 | $1.62 | 3 648 469 |
2022-03-18 | $1.46 | $1.57 | $1.37 | $1.42 | 1 841 002 |
2022-03-17 | $1.41 | $1.57 | $1.37 | $1.48 | 1 070 400 |
2022-03-16 | $1.39 | $1.52 | $1.32 | $1.42 | 1 606 100 |
2022-03-15 | $1.60 | $1.61 | $1.42 | $1.49 | 4 297 100 |
2022-03-14 | $1.56 | $1.69 | $1.31 | $1.54 | 14 948 300 |
2022-03-11 | $1.30 | $1.60 | $1.30 | $1.48 | 6 141 400 |
2022-03-10 | $1.16 | $1.98 | $1.15 | $1.53 | 47 230 700 |
2022-03-09 | $1.15 | $1.21 | $1.13 | $1.17 | 559 800 |
2022-03-08 | $1.37 | $1.42 | $1.07 | $1.19 | 3 025 000 |
2022-03-07 | $1.25 | $1.39 | $1.21 | $1.27 | 3 254 600 |
2022-03-04 | $1.17 | $1.34 | $1.07 | $1.22 | 3 637 100 |
2022-03-03 | $1.09 | $1.22 | $1.03 | $1.17 | 3 220 800 |
2022-03-02 | $1.03 | $1.10 | $0.97 | $1.03 | 622 900 |
2022-03-01 | $1.06 | $1.07 | $0.98 | $1.02 | 331 600 |
2022-02-28 | $0.93 | $1.09 | $0.88 | $1.00 | 532 600 |
2022-02-25 | $0.88 | $0.94 | $0.88 | $0.92 | 82 600 |