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 |
| Nov 03, 2021 | $1.97 | $2.00 | $1.96 | $1.98 | 112 504 |
| Nov 02, 2021 | $2.00 | $2.00 | $1.94 | $1.97 | 204 092 |
| Nov 01, 2021 | $1.94 | $2.01 | $1.93 | $1.99 | 196 125 |
| Oct 29, 2021 | $1.99 | $2.02 | $1.93 | $1.95 | 203 981 |
| Oct 28, 2021 | $2.04 | $2.09 | $1.95 | $1.99 | 522 672 |
| Oct 27, 2021 | $1.94 | $2.15 | $1.93 | $2.01 | 2 210 062 |
| Oct 26, 2021 | $1.93 | $2.09 | $1.91 | $1.96 | 590 599 |
| Oct 25, 2021 | $1.96 | $1.96 | $1.92 | $1.93 | 137 088 |
| Oct 22, 2021 | $2.04 | $2.05 | $1.89 | $1.91 | 325 824 |
| Oct 21, 2021 | $2.09 | $2.11 | $2.03 | $2.05 | 195 258 |
| Oct 20, 2021 | $2.08 | $2.12 | $2.05 | $2.11 | 129 506 |
| Oct 19, 2021 | $2.09 | $2.12 | $2.06 | $2.09 | 144 300 |
| Oct 18, 2021 | $2.03 | $2.11 | $2.01 | $2.10 | 312 415 |
| Oct 15, 2021 | $2.10 | $2.10 | $2.02 | $2.03 | 145 260 |
| Oct 14, 2021 | $2.09 | $2.14 | $2.04 | $2.10 | 262 982 |
| Oct 13, 2021 | $2.08 | $2.09 | $2.05 | $2.08 | 53 784 |
| Oct 12, 2021 | $2.03 | $2.07 | $2.00 | $2.07 | 170 540 |
| Oct 11, 2021 | $2.05 | $2.07 | $2.03 | $2.04 | 68 348 |
| Oct 08, 2021 | $2.08 | $2.12 | $2.05 | $2.06 | 190 634 |
| Oct 07, 2021 | $2.10 | $2.12 | $2.05 | $2.10 | 270 440 |
| Oct 06, 2021 | $2.05 | $2.12 | $2.03 | $2.10 | 211 853 |
| Oct 05, 2021 | $2.04 | $2.06 | $2.04 | $2.05 | 52 392 |
| Oct 04, 2021 | $2.11 | $2.11 | $2.04 | $2.05 | 183 358 |
| Oct 01, 2021 | $2.11 | $2.11 | $2.05 | $2.09 | 114 690 |
| Sep 30, 2021 | $2.09 | $2.11 | $2.04 | $2.07 | 139 441 |
