NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.90
-0.160 (-7.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.40 | Thursday, 25th Apr 2024 RKDA stock ended at $1.90. This is 7.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.94% from a day low at $1.90 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 |
| Oct 25, 2023 | $3.30 | $3.49 | $3.27 | $3.42 | 24 328 |
| Oct 24, 2023 | $3.15 | $3.27 | $3.13 | $3.25 | 21 993 |
| Oct 23, 2023 | $3.24 | $3.35 | $3.15 | $3.20 | 11 649 |
| Oct 20, 2023 | $3.18 | $3.25 | $3.16 | $3.17 | 4 309 |
| Oct 19, 2023 | $3.24 | $3.37 | $3.21 | $3.28 | 3 663 |
| Oct 18, 2023 | $3.31 | $3.47 | $3.17 | $3.31 | 12 120 |
| Oct 17, 2023 | $3.23 | $3.53 | $3.12 | $3.16 | 43 516 |
| Oct 16, 2023 | $3.07 | $3.21 | $3.06 | $3.17 | 2 861 |
| Oct 13, 2023 | $3.12 | $3.20 | $3.10 | $3.14 | 16 039 |
| Oct 12, 2023 | $3.09 | $3.11 | $3.02 | $3.11 | 712 |
| Oct 11, 2023 | $3.22 | $3.22 | $2.98 | $3.03 | 6 568 |
| Oct 10, 2023 | $3.13 | $3.13 | $3.07 | $3.11 | 2 386 |
| Oct 09, 2023 | $3.00 | $3.06 | $2.97 | $3.06 | 3 839 |
| Oct 06, 2023 | $3.10 | $3.12 | $2.92 | $3.05 | 16 311 |
| Oct 05, 2023 | $3.10 | $3.25 | $3.10 | $3.12 | 3 678 |
| Oct 04, 2023 | $3.16 | $3.30 | $3.13 | $3.19 | 3 947 |
| Oct 03, 2023 | $3.28 | $3.28 | $3.10 | $3.20 | 21 527 |
| Oct 02, 2023 | $3.46 | $3.46 | $3.26 | $3.35 | 8 298 |
| Sep 29, 2023 | $3.44 | $3.44 | $3.30 | $3.35 | 7 051 |
| Sep 28, 2023 | $3.37 | $3.47 | $3.26 | $3.44 | 16 020 |
| Sep 27, 2023 | $3.95 | $3.97 | $3.37 | $3.41 | 64 552 |
| Sep 26, 2023 | $3.29 | $4.19 | $3.28 | $4.06 | 144 545 |
| Sep 25, 2023 | $3.25 | $3.42 | $3.25 | $3.41 | 3 701 |
| Sep 22, 2023 | $3.18 | $3.26 | $3.10 | $3.25 | 9 101 |
| Sep 21, 2023 | $3.35 | $3.36 | $3.15 | $3.19 | 13 348 |
