NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.12
+0.0600 (+2.91%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.40 | Monday, 22nd Apr 2024 RKDA stock ended at $2.12. This is 2.91% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 11.73% from a day low at $1.96 to a day high of $2.19. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $3.86 | $3.86 | $3.40 | $3.67 | 18 676 |
| Sep 14, 2023 | $3.75 | $3.90 | $3.68 | $3.86 | 4 191 |
| Sep 13, 2023 | $3.80 | $3.99 | $3.75 | $3.85 | 2 506 |
| Sep 12, 2023 | $3.78 | $3.90 | $3.72 | $3.80 | 4 364 |
| Sep 11, 2023 | $4.20 | $4.20 | $3.80 | $3.80 | 8 925 |
| Sep 08, 2023 | $4.25 | $4.25 | $3.86 | $4.08 | 14 193 |
| Sep 07, 2023 | $4.00 | $4.32 | $3.87 | $4.32 | 24 557 |
| Sep 06, 2023 | $3.99 | $4.00 | $3.90 | $4.00 | 7 607 |
| Sep 05, 2023 | $4.07 | $4.22 | $3.79 | $3.90 | 10 601 |
| Sep 01, 2023 | $3.57 | $4.79 | $3.49 | $3.96 | 209 559 |
| Aug 31, 2023 | $3.64 | $3.73 | $3.46 | $3.50 | 4 741 |
| Aug 30, 2023 | $3.61 | $3.68 | $3.52 | $3.52 | 3 490 |
| Aug 29, 2023 | $3.63 | $3.63 | $3.50 | $3.50 | 3 625 |
| Aug 28, 2023 | $3.59 | $3.81 | $3.58 | $3.62 | 2 303 |
| Aug 25, 2023 | $3.59 | $3.64 | $3.51 | $3.60 | 2 291 |
| Aug 24, 2023 | $3.75 | $3.77 | $3.52 | $3.53 | 3 071 |
| Aug 23, 2023 | $3.65 | $3.84 | $3.62 | $3.75 | 1 855 |
| Aug 22, 2023 | $3.70 | $3.70 | $3.60 | $3.60 | 3 241 |
| Aug 21, 2023 | $3.81 | $3.81 | $3.69 | $3.70 | 2 313 |
| Aug 18, 2023 | $3.79 | $4.06 | $3.67 | $3.83 | 11 323 |
| Aug 17, 2023 | $4.21 | $4.21 | $3.79 | $3.87 | 17 586 |
| Aug 16, 2023 | $4.43 | $4.50 | $4.26 | $4.27 | 3 830 |
| Aug 15, 2023 | $4.38 | $4.38 | $4.21 | $4.28 | 4 354 |
| Aug 14, 2023 | $4.35 | $4.55 | $4.20 | $4.21 | 8 801 |
| Aug 11, 2023 | $4.62 | $4.62 | $4.30 | $4.30 | 9 225 |
