NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.05
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.23 | Wednesday, 1st May 2024 RKDA stock ended at $2.05. During the day the stock fluctuated 5.61% from a day low at $1.96 to a day high of $2.07. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $1.35 | $1.35 | $1.22 | $1.22 | 162 426 |
| Dec 08, 2021 | $1.21 | $1.35 | $1.20 | $1.31 | 242 704 |
| Dec 07, 2021 | $1.22 | $1.25 | $1.20 | $1.21 | 175 407 |
| Dec 06, 2021 | $1.10 | $1.21 | $1.07 | $1.19 | 354 690 |
| Dec 03, 2021 | $1.20 | $1.21 | $1.08 | $1.10 | 530 540 |
| Dec 02, 2021 | $1.26 | $1.27 | $1.18 | $1.19 | 413 201 |
| Dec 01, 2021 | $1.33 | $1.36 | $1.24 | $1.25 | 277 342 |
| Nov 30, 2021 | $1.36 | $1.39 | $1.29 | $1.29 | 300 950 |
| Nov 29, 2021 | $1.45 | $1.49 | $1.30 | $1.36 | 504 025 |
| Nov 26, 2021 | $1.45 | $1.47 | $1.38 | $1.41 | 289 656 |
| Nov 24, 2021 | $1.44 | $1.54 | $1.41 | $1.53 | 309 491 |
| Nov 23, 2021 | $1.45 | $1.49 | $1.41 | $1.42 | 264 564 |
| Nov 22, 2021 | $1.64 | $1.66 | $1.38 | $1.47 | 799 604 |
| Nov 19, 2021 | $1.64 | $1.68 | $1.63 | $1.64 | 182 566 |
| Nov 18, 2021 | $1.82 | $1.83 | $1.63 | $1.67 | 718 839 |
| Nov 17, 2021 | $1.92 | $1.92 | $1.80 | $1.82 | 421 975 |
| Nov 16, 2021 | $2.03 | $2.03 | $1.88 | $1.92 | 428 025 |
| Nov 15, 2021 | $1.97 | $2.09 | $1.95 | $2.06 | 728 722 |
| Nov 12, 2021 | $1.89 | $2.03 | $1.89 | $1.97 | 391 436 |
| Nov 11, 2021 | $1.89 | $1.94 | $1.89 | $1.91 | 128 879 |
| Nov 10, 2021 | $1.92 | $1.94 | $1.88 | $1.90 | 360 116 |
| Nov 09, 2021 | $1.94 | $1.97 | $1.90 | $1.92 | 158 478 |
| Nov 08, 2021 | $1.91 | $1.99 | $1.91 | $1.96 | 216 092 |
| Nov 05, 2021 | $1.93 | $1.95 | $1.90 | $1.92 | 231 066 |
| Nov 04, 2021 | $1.97 | $2.09 | $1.92 | $1.93 | 1 254 416 |
