NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.95
-0.0798 (-3.93%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Thursday, 18th Apr 2024 RKDA stock ended at $1.95. This is 3.93% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.68% from a day low at $1.95 to a day high of $2.08. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $4.35 | $4.56 | $4.20 | $4.21 | 18 906 |
| 2023-05-24 | $4.71 | $4.72 | $4.44 | $4.55 | 15 287 |
| 2023-05-23 | $4.70 | $4.83 | $4.62 | $4.63 | 13 776 |
| 2023-05-22 | $4.61 | $4.85 | $4.61 | $4.66 | 8 933 |
| 2023-05-19 | $4.51 | $5.08 | $4.50 | $4.63 | 12 686 |
| 2023-05-18 | $4.65 | $4.72 | $4.44 | $4.59 | 23 781 |
| 2023-05-17 | $4.80 | $4.87 | $4.65 | $4.68 | 25 824 |
| 2023-05-16 | $4.94 | $5.52 | $4.64 | $4.80 | 112 234 |
| 2023-05-15 | $5.15 | $5.17 | $4.84 | $4.92 | 29 492 |
| 2023-05-12 | $6.00 | $6.00 | $5.02 | $5.15 | 70 793 |
| 2023-05-11 | $6.49 | $6.50 | $5.91 | $6.03 | 110 089 |
| 2023-05-10 | $6.36 | $6.36 | $5.86 | $6.03 | 23 785 |
| 2023-05-09 | $6.20 | $6.41 | $5.91 | $6.21 | 46 211 |
| 2023-05-08 | $7.25 | $7.30 | $6.27 | $6.41 | 117 337 |
| 2023-05-05 | $6.12 | $6.39 | $6.05 | $6.32 | 52 010 |
| 2023-05-04 | $5.74 | $5.92 | $5.61 | $5.90 | 18 965 |
| 2023-05-03 | $6.19 | $6.80 | $5.73 | $5.82 | 223 307 |
| 2023-05-02 | $6.19 | $6.97 | $5.90 | $6.20 | 197 145 |
| 2023-05-01 | $6.10 | $6.28 | $6.02 | $6.02 | 14 526 |
| 2023-04-28 | $5.73 | $6.13 | $5.70 | $6.10 | 12 013 |
| 2023-04-27 | $5.82 | $6.20 | $5.67 | $5.70 | 25 615 |
| 2023-04-26 | $6.18 | $6.25 | $5.82 | $5.83 | 10 412 |
| 2023-04-25 | $6.49 | $6.61 | $6.26 | $6.28 | 20 880 |
| 2023-04-24 | $6.16 | $6.53 | $6.16 | $6.30 | 13 148 |
| 2023-04-21 | $6.30 | $6.45 | $6.15 | $6.30 | 16 534 |
