NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.30
-0.0320 (-1.37%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.15 | $3.00 | Wednesday, 27th Mar 2024 RKDA stock ended at $2.30. This is 1.37% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.92% from a day low at $2.21 to a day high of $2.32. |
90 days | $2.15 | $3.93 | |
52 weeks | $2.15 | $8.18 |
Historical Arcadia Biosciences prices
Date | Open | High | Low | Close | Volume |
2023-07-18 | $4.81 | $4.87 | $4.55 | $4.57 | 33 197 |
2023-07-17 | $4.41 | $5.30 | $4.41 | $4.73 | 384 343 |
2023-07-14 | $4.60 | $4.72 | $4.40 | $4.46 | 29 259 |
2023-07-13 | $4.33 | $4.56 | $4.33 | $4.51 | 45 192 |
2023-07-12 | $4.30 | $4.49 | $4.29 | $4.41 | 41 894 |
2023-07-11 | $4.19 | $4.51 | $4.12 | $4.35 | 83 129 |
2023-07-10 | $4.18 | $4.23 | $4.05 | $4.20 | 5 816 |
2023-07-07 | $4.15 | $4.37 | $4.12 | $4.18 | 15 670 |
2023-07-06 | $4.19 | $4.28 | $4.00 | $4.28 | 11 745 |
2023-07-05 | $4.00 | $4.29 | $4.00 | $4.20 | 21 862 |
2023-07-03 | $3.77 | $3.86 | $3.65 | $3.85 | 14 715 |
2023-06-30 | $3.76 | $4.48 | $3.76 | $3.88 | 163 919 |
2023-06-29 | $3.71 | $4.56 | $3.71 | $3.87 | 156 460 |
2023-06-28 | $3.51 | $3.75 | $3.44 | $3.74 | 20 314 |
2023-06-27 | $3.51 | $3.61 | $3.30 | $3.40 | 8 855 |
2023-06-26 | $3.35 | $3.41 | $3.18 | $3.31 | 24 982 |
2023-06-23 | $3.72 | $3.72 | $3.15 | $3.41 | 112 097 |
2023-06-22 | $3.78 | $3.78 | $3.50 | $3.63 | 29 817 |
2023-06-21 | $3.66 | $3.83 | $3.60 | $3.69 | 26 085 |
2023-06-20 | $4.11 | $4.10 | $3.70 | $3.77 | 31 023 |
2023-06-16 | $4.08 | $4.24 | $4.00 | $4.00 | 20 566 |
2023-06-15 | $4.45 | $4.48 | $3.99 | $4.16 | 45 841 |
2023-06-14 | $4.55 | $4.69 | $4.31 | $4.31 | 22 784 |
2023-06-13 | $4.56 | $4.71 | $4.45 | $4.45 | 35 709 |
2023-06-12 | $4.63 | $4.71 | $4.52 | $4.60 | 6 654 |