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 |
| Feb 24, 2022 | $0.776 | $0.90 | $0.776 | $0.88 | 262 600 |
| Feb 23, 2022 | $0.97 | $0.97 | $0.86 | $0.89 | 153 100 |
| Feb 22, 2022 | $0.97 | $0.97 | $0.89 | $0.93 | 192 100 |
| Feb 18, 2022 | $1.03 | $1.03 | $0.97 | $1.00 | 73 900 |
| Feb 17, 2022 | $1.08 | $1.08 | $0.97 | $0.99 | 156 800 |
| Feb 16, 2022 | $1.03 | $1.07 | $1.00 | $1.06 | 133 000 |
| Feb 15, 2022 | $1.00 | $1.07 | $1.00 | $1.04 | 192 100 |
| Feb 14, 2022 | $1.02 | $1.02 | $0.98 | $1.00 | 87 100 |
| Feb 11, 2022 | $1.02 | $1.12 | $1.00 | $1.01 | 746 600 |
| Feb 10, 2022 | $0.99 | $1.10 | $0.92 | $1.02 | 559 700 |
| Feb 09, 2022 | $0.92 | $1.12 | $0.91 | $1.08 | 1 599 300 |
| Feb 08, 2022 | $0.96 | $0.96 | $0.92 | $0.95 | 148 500 |
| Feb 07, 2022 | $0.91 | $0.99 | $0.90 | $0.96 | 425 800 |
| Feb 04, 2022 | $0.87 | $0.93 | $0.85 | $0.91 | 234 600 |
| Feb 03, 2022 | $0.88 | $0.90 | $0.85 | $0.86 | 159 000 |
| Feb 02, 2022 | $0.92 | $0.94 | $0.88 | $0.89 | 170 600 |
| Feb 01, 2022 | $0.88 | $0.95 | $0.87 | $0.91 | 258 500 |
| Jan 31, 2022 | $0.750 | $0.88 | $0.750 | $0.87 | 255 800 |
| Jan 28, 2022 | $0.780 | $0.83 | $0.740 | $0.780 | 382 900 |
| Jan 27, 2022 | $0.88 | $0.88 | $0.791 | $0.80 | 251 300 |
| Jan 26, 2022 | $0.89 | $0.95 | $0.84 | $0.86 | 1 182 600 |
| Jan 25, 2022 | $0.86 | $0.90 | $0.83 | $0.87 | 487 400 |
| Jan 24, 2022 | $0.90 | $0.92 | $0.780 | $0.86 | 798 100 |
| Jan 21, 2022 | $0.96 | $1.00 | $0.92 | $0.94 | 1 242 000 |
| Jan 20, 2022 | $0.95 | $1.04 | $0.95 | $0.96 | 726 700 |
