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 |
| 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 |
| Mar 24, 2022 | $2.00 | $2.66 | $2.00 | $2.62 | 7 484 900 |
| Mar 23, 2022 | $1.68 | $2.04 | $1.66 | $1.96 | 2 832 000 |
| Mar 22, 2022 | $1.67 | $1.82 | $1.63 | $1.68 | 2 211 245 |
| Mar 21, 2022 | $1.43 | $1.72 | $1.42 | $1.62 | 3 648 469 |
| Mar 18, 2022 | $1.46 | $1.57 | $1.37 | $1.42 | 1 841 002 |
| Mar 17, 2022 | $1.41 | $1.57 | $1.37 | $1.48 | 1 070 400 |
| Mar 16, 2022 | $1.39 | $1.52 | $1.32 | $1.42 | 1 606 100 |
| Mar 15, 2022 | $1.60 | $1.61 | $1.42 | $1.49 | 4 297 100 |
| Mar 14, 2022 | $1.56 | $1.69 | $1.31 | $1.54 | 14 948 300 |
| Mar 11, 2022 | $1.30 | $1.60 | $1.30 | $1.48 | 6 141 400 |
| Mar 10, 2022 | $1.16 | $1.98 | $1.15 | $1.53 | 47 230 700 |
| Mar 09, 2022 | $1.15 | $1.21 | $1.13 | $1.17 | 559 800 |
| Mar 08, 2022 | $1.37 | $1.42 | $1.07 | $1.19 | 3 025 000 |
| Mar 07, 2022 | $1.25 | $1.39 | $1.21 | $1.27 | 3 254 600 |
| Mar 04, 2022 | $1.17 | $1.34 | $1.07 | $1.22 | 3 637 100 |
| Mar 03, 2022 | $1.09 | $1.22 | $1.03 | $1.17 | 3 220 800 |
| Mar 02, 2022 | $1.03 | $1.10 | $0.97 | $1.03 | 622 900 |
| Mar 01, 2022 | $1.06 | $1.07 | $0.98 | $1.02 | 331 600 |
| Feb 28, 2022 | $0.93 | $1.09 | $0.88 | $1.00 | 532 600 |
| Feb 25, 2022 | $0.88 | $0.94 | $0.88 | $0.92 | 82 600 |
