NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.95
-0.0798 (-3.93%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Thursday, 18th Apr 2024 RKDA stock ended at $1.95. This is 3.93% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.68% from a day low at $1.95 to a day high of $2.08. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $2.52 | $2.69 | $2.45 | $2.61 | 30 899 |
| 2024-02-05 | $2.44 | $2.44 | $2.37 | $2.39 | 10 844 |
| 2024-02-02 | $2.56 | $2.58 | $2.49 | $2.54 | 19 818 |
| 2024-02-01 | $2.46 | $2.55 | $2.42 | $2.42 | 18 108 |
| 2024-01-31 | $2.34 | $2.43 | $2.34 | $2.39 | 4 251 |
| 2024-01-30 | $2.40 | $2.53 | $2.39 | $2.44 | 22 335 |
| 2024-01-29 | $2.46 | $2.52 | $2.40 | $2.43 | 10 767 |
| 2024-01-26 | $2.54 | $2.66 | $2.54 | $2.54 | 9 233 |
| 2024-01-25 | $2.46 | $2.56 | $2.46 | $2.56 | 1 280 |
| 2024-01-24 | $2.55 | $2.55 | $2.42 | $2.50 | 18 419 |
| 2024-01-23 | $2.57 | $2.57 | $2.45 | $2.46 | 6 897 |
| 2024-01-22 | $2.52 | $2.54 | $2.40 | $2.54 | 5 310 |
| 2024-01-19 | $2.46 | $2.59 | $2.40 | $2.54 | 9 980 |
| 2024-01-18 | $2.51 | $2.75 | $2.38 | $2.63 | 19 746 |
| 2024-01-17 | $2.64 | $2.64 | $2.50 | $2.56 | 12 884 |
| 2024-01-16 | $2.59 | $2.75 | $2.51 | $2.56 | 12 238 |
| 2024-01-12 | $2.75 | $2.84 | $2.63 | $2.65 | 16 476 |
| 2024-01-11 | $2.71 | $2.80 | $2.55 | $2.76 | 26 775 |
| 2024-01-10 | $2.77 | $2.84 | $2.70 | $2.79 | 23 520 |
| 2024-01-09 | $2.77 | $2.84 | $2.74 | $2.74 | 7 127 |
| 2024-01-08 | $2.81 | $2.83 | $2.70 | $2.71 | 6 446 |
| 2024-01-05 | $2.70 | $2.84 | $2.70 | $2.71 | 15 857 |
| 2024-01-04 | $2.89 | $2.95 | $2.68 | $2.70 | 33 063 |
| 2024-01-03 | $2.90 | $2.92 | $2.73 | $2.85 | 21 436 |
| 2024-01-02 | $3.03 | $3.11 | $2.67 | $2.91 | 69 224 |
