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 |
| Jul 13, 2022 | $1.02 | $1.02 | $0.98 | $1.01 | 44 322 |
| Jul 12, 2022 | $0.99 | $1.02 | $0.99 | $1.02 | 28 287 |
| Jul 11, 2022 | $1.04 | $1.04 | $0.99 | $1.01 | 52 460 |
| Jul 08, 2022 | $1.01 | $1.04 | $0.98 | $1.02 | 64 561 |
| Jul 07, 2022 | $1.02 | $1.05 | $1.00 | $1.02 | 68 410 |
| Jul 06, 2022 | $1.02 | $1.04 | $0.98 | $1.00 | 58 512 |
| Jul 05, 2022 | $1.00 | $1.01 | $0.98 | $0.98 | 81 030 |
| Jul 01, 2022 | $0.99 | $1.02 | $0.98 | $0.98 | 99 538 |
| Jun 30, 2022 | $1.00 | $1.07 | $0.98 | $1.00 | 713 116 |
| Jun 29, 2022 | $1.04 | $1.05 | $1.00 | $1.01 | 38 067 |
| Jun 28, 2022 | $1.01 | $1.06 | $1.01 | $1.02 | 72 964 |
| Jun 27, 2022 | $0.96 | $1.06 | $0.96 | $1.03 | 92 558 |
| Jun 24, 2022 | $1.03 | $1.07 | $1.00 | $1.00 | 190 882 |
| Jun 23, 2022 | $1.00 | $1.07 | $0.99 | $1.03 | 122 038 |
| Jun 22, 2022 | $1.08 | $1.08 | $0.99 | $1.02 | 173 264 |
| Jun 21, 2022 | $1.10 | $1.15 | $1.06 | $1.08 | 159 308 |
| Jun 17, 2022 | $1.05 | $1.10 | $1.05 | $1.10 | 157 256 |
| Jun 16, 2022 | $1.01 | $1.07 | $0.97 | $1.06 | 447 007 |
| Jun 15, 2022 | $1.12 | $1.14 | $0.99 | $1.03 | 505 435 |
| Jun 14, 2022 | $1.10 | $1.16 | $1.08 | $1.11 | 169 571 |
| Jun 13, 2022 | $1.20 | $1.29 | $1.06 | $1.08 | 1 066 885 |
| Jun 10, 2022 | $1.17 | $1.25 | $1.17 | $1.19 | 95 612 |
| Jun 09, 2022 | $1.26 | $1.29 | $1.15 | $1.21 | 265 952 |
| Jun 08, 2022 | $1.27 | $1.33 | $1.25 | $1.31 | 283 956 |
| Jun 07, 2022 | $1.30 | $1.33 | $1.24 | $1.26 | 224 229 |
