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 |
2022-02-24 | $0.776 | $0.90 | $0.776 | $0.88 | 262 600 |
2022-02-23 | $0.97 | $0.97 | $0.86 | $0.89 | 153 100 |
2022-02-22 | $0.97 | $0.97 | $0.89 | $0.93 | 192 100 |
2022-02-18 | $1.03 | $1.03 | $0.97 | $1.00 | 73 900 |
2022-02-17 | $1.08 | $1.08 | $0.97 | $0.99 | 156 800 |
2022-02-16 | $1.03 | $1.07 | $1.00 | $1.06 | 133 000 |
2022-02-15 | $1.00 | $1.07 | $1.00 | $1.04 | 192 100 |
2022-02-14 | $1.02 | $1.02 | $0.98 | $1.00 | 87 100 |
2022-02-11 | $1.02 | $1.12 | $1.00 | $1.01 | 746 600 |
2022-02-10 | $0.99 | $1.10 | $0.92 | $1.02 | 559 700 |
2022-02-09 | $0.92 | $1.12 | $0.91 | $1.08 | 1 599 300 |
2022-02-08 | $0.96 | $0.96 | $0.92 | $0.95 | 148 500 |
2022-02-07 | $0.91 | $0.99 | $0.90 | $0.96 | 425 800 |
2022-02-04 | $0.87 | $0.93 | $0.85 | $0.91 | 234 600 |
2022-02-03 | $0.88 | $0.90 | $0.85 | $0.86 | 159 000 |
2022-02-02 | $0.92 | $0.94 | $0.88 | $0.89 | 170 600 |
2022-02-01 | $0.88 | $0.95 | $0.87 | $0.91 | 258 500 |
2022-01-31 | $0.750 | $0.88 | $0.750 | $0.87 | 255 800 |
2022-01-28 | $0.780 | $0.83 | $0.740 | $0.780 | 382 900 |
2022-01-27 | $0.88 | $0.88 | $0.791 | $0.80 | 251 300 |
2022-01-26 | $0.89 | $0.95 | $0.84 | $0.86 | 1 182 600 |
2022-01-25 | $0.86 | $0.90 | $0.83 | $0.87 | 487 400 |
2022-01-24 | $0.90 | $0.92 | $0.780 | $0.86 | 798 100 |
2022-01-21 | $0.96 | $1.00 | $0.92 | $0.94 | 1 242 000 |
2022-01-20 | $0.95 | $1.04 | $0.95 | $0.96 | 726 700 |