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 29, 2022 | $0.97 | $1.02 | $0.95 | $0.97 | 154 286 |
| Apr 28, 2022 | $0.96 | $1.00 | $0.93 | $0.97 | 135 995 |
| Apr 27, 2022 | $1.02 | $1.02 | $0.95 | $0.96 | 149 839 |
| Apr 26, 2022 | $1.07 | $1.07 | $0.92 | $0.96 | 539 575 |
| Apr 25, 2022 | $1.11 | $1.11 | $1.05 | $1.08 | 202 222 |
| Apr 22, 2022 | $1.06 | $1.15 | $1.06 | $1.12 | 338 900 |
| Apr 21, 2022 | $1.13 | $1.13 | $1.07 | $1.07 | 267 800 |
| Apr 20, 2022 | $1.16 | $1.16 | $1.07 | $1.10 | 272 200 |
| Apr 19, 2022 | $1.13 | $1.16 | $1.12 | $1.15 | 216 900 |
| Apr 18, 2022 | $1.07 | $1.19 | $1.03 | $1.13 | 1 870 300 |
| Apr 14, 2022 | $1.09 | $1.14 | $1.05 | $1.07 | 391 395 |
| Apr 13, 2022 | $1.10 | $1.14 | $1.08 | $1.12 | 499 345 |
| Apr 12, 2022 | $1.26 | $1.27 | $1.08 | $1.09 | 1 275 890 |
| Apr 11, 2022 | $1.26 | $1.31 | $1.21 | $1.27 | 733 021 |
| Apr 08, 2022 | $1.43 | $1.45 | $1.26 | $1.27 | 877 000 |
| Apr 07, 2022 | $1.42 | $1.51 | $1.42 | $1.47 | 1 295 200 |
| Apr 06, 2022 | $1.44 | $1.47 | $1.37 | $1.40 | 507 800 |
| Apr 05, 2022 | $1.64 | $1.71 | $1.45 | $1.45 | 998 000 |
| Apr 04, 2022 | $1.49 | $1.64 | $1.46 | $1.61 | 635 900 |
| Apr 01, 2022 | $1.47 | $1.55 | $1.43 | $1.54 | 871 609 |
| Mar 31, 2022 | $1.52 | $1.56 | $1.38 | $1.40 | 2 225 248 |
| Mar 30, 2022 | $1.89 | $2.09 | $1.83 | $1.93 | 1 802 700 |
| Mar 29, 2022 | $1.90 | $1.99 | $1.76 | $1.93 | 1 257 800 |
| Mar 28, 2022 | $2.16 | $2.20 | $1.84 | $1.94 | 2 490 400 |
| Mar 25, 2022 | $2.62 | $2.63 | $2.06 | $2.18 | 5 358 200 |
