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 |
2022-01-19 | $0.96 | $1.08 | $0.95 | $0.97 | 812 900 |
2022-01-18 | $1.02 | $1.02 | $0.92 | $0.95 | 1 033 500 |
2022-01-14 | $1.05 | $1.05 | $0.99 | $1.03 | 1 120 100 |
2022-01-13 | $1.14 | $1.14 | $1.05 | $1.06 | 767 800 |
2022-01-12 | $1.09 | $1.17 | $1.02 | $1.13 | 2 510 600 |
2022-01-11 | $1.04 | $1.13 | $1.03 | $1.10 | 1 257 700 |
2022-01-10 | $1.15 | $1.15 | $1.01 | $1.05 | 1 413 000 |
2022-01-07 | $1.04 | $1.22 | $1.02 | $1.14 | 2 932 500 |
2022-01-06 | $1.10 | $1.11 | $1.00 | $1.02 | 1 155 400 |
2022-01-05 | $1.27 | $1.28 | $1.09 | $1.12 | 5 146 400 |
2022-01-04 | $1.30 | $1.65 | $1.23 | $1.39 | 17 471 773 |
2022-01-03 | $1.07 | $1.35 | $1.07 | $1.18 | 3 947 933 |
2021-12-31 | $1.05 | $1.12 | $1.03 | $1.04 | 378 440 |
2021-12-30 | $0.98 | $1.13 | $0.98 | $1.07 | 1 029 267 |
2021-12-29 | $1.10 | $1.11 | $0.97 | $1.00 | 1 022 621 |
2021-12-28 | $1.03 | $1.17 | $1.02 | $1.08 | 1 466 752 |
2021-12-27 | $1.05 | $1.07 | $1.01 | $1.02 | 426 740 |
2021-12-23 | $1.05 | $1.11 | $1.03 | $1.06 | 429 861 |
2021-12-22 | $1.07 | $1.09 | $1.05 | $1.06 | 303 069 |
2021-12-21 | $1.04 | $1.11 | $1.04 | $1.08 | 361 929 |
2021-12-20 | $1.05 | $1.05 | $1.02 | $1.04 | 146 688 |
2021-12-17 | $1.03 | $1.09 | $1.01 | $1.05 | 467 589 |
2021-12-16 | $1.04 | $1.04 | $1.01 | $1.04 | 197 577 |
2021-12-15 | $1.10 | $1.11 | $0.99 | $1.00 | 598 811 |
2021-12-14 | $1.18 | $1.18 | $1.05 | $1.06 | 382 647 |