NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.98
-0.0300 (-1.49%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 RKDA stock ended at $1.98. This is 1.49% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 15.98% from a day low at $1.94 to a day high of $2.25. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 19, 2022 | $0.96 | $1.08 | $0.95 | $0.97 | 812 900 |
| Jan 18, 2022 | $1.02 | $1.02 | $0.92 | $0.95 | 1 033 500 |
| Jan 14, 2022 | $1.05 | $1.05 | $0.99 | $1.03 | 1 120 100 |
| Jan 13, 2022 | $1.14 | $1.14 | $1.05 | $1.06 | 767 800 |
| Jan 12, 2022 | $1.09 | $1.17 | $1.02 | $1.13 | 2 510 600 |
| Jan 11, 2022 | $1.04 | $1.13 | $1.03 | $1.10 | 1 257 700 |
| Jan 10, 2022 | $1.15 | $1.15 | $1.01 | $1.05 | 1 413 000 |
| Jan 07, 2022 | $1.04 | $1.22 | $1.02 | $1.14 | 2 932 500 |
| Jan 06, 2022 | $1.10 | $1.11 | $1.00 | $1.02 | 1 155 400 |
| Jan 05, 2022 | $1.27 | $1.28 | $1.09 | $1.12 | 5 146 400 |
| Jan 04, 2022 | $1.30 | $1.65 | $1.23 | $1.39 | 17 471 773 |
| Jan 03, 2022 | $1.07 | $1.35 | $1.07 | $1.18 | 3 947 933 |
| Dec 31, 2021 | $1.05 | $1.12 | $1.03 | $1.04 | 378 440 |
| Dec 30, 2021 | $0.98 | $1.13 | $0.98 | $1.07 | 1 029 267 |
| Dec 29, 2021 | $1.10 | $1.11 | $0.97 | $1.00 | 1 022 621 |
| Dec 28, 2021 | $1.03 | $1.17 | $1.02 | $1.08 | 1 466 752 |
| Dec 27, 2021 | $1.05 | $1.07 | $1.01 | $1.02 | 426 740 |
| Dec 23, 2021 | $1.05 | $1.11 | $1.03 | $1.06 | 429 861 |
| Dec 22, 2021 | $1.07 | $1.09 | $1.05 | $1.06 | 303 069 |
| Dec 21, 2021 | $1.04 | $1.11 | $1.04 | $1.08 | 361 929 |
| Dec 20, 2021 | $1.05 | $1.05 | $1.02 | $1.04 | 146 688 |
| Dec 17, 2021 | $1.03 | $1.09 | $1.01 | $1.05 | 467 589 |
