NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.09
+0.190 (+9.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.32 | Friday, 26th Apr 2024 RKDA stock ended at $2.09. This is 9.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.40% from a day low at $1.93 to a day high of $2.13. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $5.73 | $6.13 | $5.70 | $6.10 | 12 013 |
| Apr 27, 2023 | $5.82 | $6.20 | $5.67 | $5.70 | 25 615 |
| Apr 26, 2023 | $6.18 | $6.25 | $5.82 | $5.83 | 10 412 |
| Apr 25, 2023 | $6.49 | $6.61 | $6.26 | $6.28 | 20 880 |
| Apr 24, 2023 | $6.16 | $6.53 | $6.16 | $6.30 | 13 148 |
| Apr 21, 2023 | $6.30 | $6.45 | $6.15 | $6.30 | 16 534 |
| Apr 20, 2023 | $6.91 | $6.91 | $6.27 | $6.28 | 23 926 |
| Apr 19, 2023 | $6.92 | $7.18 | $6.59 | $6.87 | 124 264 |
| Apr 18, 2023 | $6.96 | $7.08 | $6.73 | $6.93 | 21 779 |
| Apr 17, 2023 | $6.87 | $7.11 | $6.77 | $6.90 | 14 226 |
| Apr 14, 2023 | $6.97 | $7.19 | $6.67 | $6.67 | 7 518 |
| Apr 13, 2023 | $6.60 | $6.91 | $6.60 | $6.85 | 8 361 |
| Apr 12, 2023 | $7.00 | $7.13 | $6.52 | $6.57 | 30 890 |
| Apr 11, 2023 | $7.00 | $7.33 | $7.00 | $7.10 | 4 053 |
| Apr 10, 2023 | $7.35 | $7.50 | $7.00 | $7.06 | 27 504 |
| Apr 06, 2023 | $7.60 | $7.81 | $7.35 | $7.35 | 12 228 |
| Apr 05, 2023 | $7.97 | $7.97 | $7.44 | $7.44 | 4 408 |
| Apr 04, 2023 | $7.74 | $7.96 | $7.55 | $7.55 | 11 094 |
| Apr 03, 2023 | $7.50 | $8.18 | $7.50 | $7.87 | 43 347 |
| Mar 31, 2023 | $7.28 | $7.75 | $7.23 | $7.47 | 29 206 |
| Mar 30, 2023 | $7.72 | $8.12 | $7.54 | $7.87 | 23 049 |
| Mar 29, 2023 | $7.65 | $7.90 | $7.56 | $7.87 | 5 735 |
| Mar 28, 2023 | $7.78 | $7.78 | $7.67 | $7.75 | 4 784 |
| Mar 27, 2023 | $7.25 | $7.79 | $7.25 | $7.68 | 10 226 |
| Mar 24, 2023 | $7.25 | $7.75 | $7.25 | $7.47 | 12 804 |
