NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.96
-0.0350 (-1.76%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.19 | Friday, 3rd May 2024 RKDA stock ended at $1.96. This is 1.76% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.10% from a day low at $1.95 to a day high of $2.03. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 24, 2022 | $0.93 | $0.93 | $0.85 | $0.88 | 177 242 |
| Aug 23, 2022 | $0.95 | $0.95 | $0.87 | $0.91 | 514 241 |
| Aug 22, 2022 | $0.88 | $0.91 | $0.85 | $0.90 | 109 899 |
| Aug 19, 2022 | $0.92 | $0.95 | $0.88 | $0.89 | 78 624 |
| Aug 18, 2022 | $0.98 | $0.98 | $0.92 | $0.92 | 99 556 |
| Aug 17, 2022 | $0.99 | $0.99 | $0.93 | $0.96 | 170 691 |
| Aug 16, 2022 | $1.07 | $1.11 | $0.93 | $0.94 | 273 773 |
| Aug 15, 2022 | $0.93 | $1.03 | $0.92 | $0.99 | 261 582 |
| Aug 12, 2022 | $0.99 | $1.10 | $0.97 | $1.07 | 335 190 |
| Aug 11, 2022 | $0.91 | $0.99 | $0.91 | $0.95 | 120 816 |
| Aug 10, 2022 | $0.90 | $0.93 | $0.89 | $0.92 | 62 338 |
| Aug 09, 2022 | $0.93 | $0.93 | $0.90 | $0.92 | 34 339 |
| Aug 08, 2022 | $0.93 | $0.98 | $0.89 | $0.96 | 48 112 |
| Aug 05, 2022 | $0.87 | $0.93 | $0.85 | $0.92 | 76 186 |
| Aug 04, 2022 | $0.90 | $0.90 | $0.83 | $0.87 | 67 333 |
| Aug 03, 2022 | $0.87 | $0.87 | $0.81 | $0.84 | 91 299 |
| Aug 02, 2022 | $0.82 | $0.86 | $0.81 | $0.83 | 86 196 |
| Aug 01, 2022 | $0.82 | $0.84 | $0.80 | $0.82 | 132 071 |
| Jul 29, 2022 | $0.84 | $0.88 | $0.83 | $0.84 | 74 328 |
| Jul 28, 2022 | $0.87 | $0.87 | $0.83 | $0.85 | 80 076 |
| Jul 27, 2022 | $0.87 | $0.87 | $0.85 | $0.87 | 55 572 |
| Jul 26, 2022 | $0.85 | $0.89 | $0.83 | $0.84 | 165 742 |
| Jul 25, 2022 | $0.92 | $0.94 | $0.87 | $0.89 | 124 862 |
| Jul 22, 2022 | $0.99 | $1.00 | $0.92 | $0.92 | 87 596 |
| Jul 21, 2022 | $0.99 | $1.01 | $0.95 | $0.96 | 114 061 |
