NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.92
+0.0300 (+1.59%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Tuesday, 16th Apr 2024 RKDA stock ended at $1.92. This is 1.59% more than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 4.20% from a day low at $1.90 to a day high of $1.98. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-27 | $2.94 | $2.94 | $2.83 | $2.85 | 15 109 |
| 2023-12-26 | $2.88 | $2.95 | $2.70 | $2.94 | 21 713 |
| 2023-12-22 | $2.99 | $2.99 | $2.87 | $2.95 | 13 257 |
| 2023-12-21 | $3.01 | $3.09 | $2.85 | $3.05 | 16 318 |
| 2023-12-20 | $2.99 | $3.01 | $2.75 | $2.93 | 7 923 |
| 2023-12-19 | $2.97 | $2.97 | $2.78 | $2.85 | 6 364 |
| 2023-12-18 | $2.93 | $2.95 | $2.92 | $2.92 | 1 886 |
| 2023-12-15 | $3.01 | $3.01 | $2.92 | $2.92 | 3 091 |
| 2023-12-14 | $3.02 | $3.10 | $2.87 | $3.08 | 22 317 |
| 2023-12-13 | $2.93 | $3.00 | $2.87 | $2.93 | 9 384 |
| 2023-12-12 | $2.95 | $3.04 | $2.74 | $3.00 | 27 201 |
| 2023-12-11 | $3.18 | $3.18 | $2.80 | $2.86 | 57 493 |
| 2023-12-08 | $3.16 | $3.44 | $3.07 | $3.25 | 43 771 |
| 2023-12-07 | $2.98 | $3.74 | $2.82 | $3.40 | 356 742 |
| 2023-12-06 | $2.85 | $2.95 | $2.75 | $2.93 | 4 813 |
| 2023-12-05 | $2.92 | $2.97 | $2.88 | $2.88 | 3 093 |
| 2023-12-04 | $2.79 | $2.93 | $2.79 | $2.90 | 11 019 |
| 2023-12-01 | $2.90 | $2.95 | $2.75 | $2.88 | 21 917 |
| 2023-11-30 | $3.00 | $3.20 | $2.75 | $2.90 | 97 510 |
| 2023-11-29 | $2.91 | $2.95 | $2.60 | $2.65 | 20 837 |
| 2023-11-28 | $3.01 | $3.05 | $2.85 | $2.95 | 7 871 |
| 2023-11-27 | $3.00 | $3.14 | $3.00 | $3.01 | 5 855 |
| 2023-11-24 | $2.97 | $3.04 | $2.96 | $3.04 | 9 785 |
| 2023-11-22 | $2.98 | $3.08 | $2.85 | $2.97 | 5 022 |
| 2023-11-21 | $2.93 | $3.21 | $2.93 | $3.00 | 1 371 |
