NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.06
+0.110 (+5.64%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Friday, 19th Apr 2024 RKDA stock ended at $2.06. This is 5.64% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.81% from a day low at $1.92 to a day high of $2.07. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-20 | $3.18 | $3.23 | $3.09 | $3.16 | 3 101 |
| 2023-11-17 | $3.00 | $3.25 | $2.90 | $3.01 | 31 436 |
| 2023-11-16 | $3.00 | $3.10 | $3.00 | $3.03 | 8 141 |
| 2023-11-15 | $3.20 | $3.30 | $3.05 | $3.08 | 10 033 |
| 2023-11-14 | $3.14 | $3.25 | $3.06 | $3.21 | 11 349 |
| 2023-11-13 | $3.05 | $3.30 | $3.05 | $3.07 | 12 535 |
| 2023-11-10 | $3.35 | $3.35 | $3.05 | $3.14 | 6 166 |
| 2023-11-09 | $3.37 | $3.37 | $3.25 | $3.25 | 1 960 |
| 2023-11-08 | $3.34 | $3.44 | $3.33 | $3.35 | 4 567 |
| 2023-11-07 | $3.38 | $3.38 | $3.22 | $3.33 | 6 332 |
| 2023-11-06 | $3.37 | $3.72 | $3.36 | $3.37 | 4 149 |
| 2023-11-03 | $3.41 | $3.57 | $3.32 | $3.45 | 7 178 |
| 2023-11-02 | $3.23 | $3.44 | $3.23 | $3.31 | 3 551 |
| 2023-11-01 | $3.44 | $3.44 | $3.25 | $3.25 | 1 175 |
| 2023-10-31 | $3.37 | $3.43 | $3.37 | $3.43 | 6 041 |
| 2023-10-30 | $3.45 | $3.55 | $3.36 | $3.43 | 7 427 |
| 2023-10-27 | $3.82 | $3.82 | $3.41 | $3.55 | 13 925 |
| 2023-10-26 | $3.39 | $3.89 | $3.39 | $3.89 | 46 970 |
| 2023-10-25 | $3.30 | $3.49 | $3.27 | $3.42 | 24 328 |
| 2023-10-24 | $3.15 | $3.27 | $3.13 | $3.25 | 21 993 |
| 2023-10-23 | $3.24 | $3.35 | $3.15 | $3.20 | 11 649 |
| 2023-10-20 | $3.18 | $3.25 | $3.16 | $3.17 | 4 309 |
