NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.95
-0.0798 (-3.93%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Thursday, 18th Apr 2024 RKDA stock ended at $1.95. This is 3.93% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.68% from a day low at $1.95 to a day high of $2.08. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $2.38 | $2.43 | $2.38 | $2.42 | 130 268 |
| 2021-08-10 | $2.45 | $2.45 | $2.40 | $2.40 | 146 031 |
| 2021-08-09 | $2.45 | $2.47 | $2.37 | $2.44 | 184 079 |
| 2021-08-06 | $2.40 | $2.44 | $2.37 | $2.40 | 152 612 |
| 2021-08-05 | $2.38 | $2.44 | $2.38 | $2.40 | 117 482 |
| 2021-08-04 | $2.39 | $2.45 | $2.36 | $2.37 | 168 807 |
| 2021-08-03 | $2.47 | $2.47 | $2.40 | $2.42 | 164 584 |
| 2021-08-02 | $2.35 | $2.48 | $2.35 | $2.44 | 169 239 |
| 2021-07-30 | $2.41 | $2.46 | $2.34 | $2.35 | 110 499 |
| 2021-07-29 | $2.36 | $2.47 | $2.35 | $2.41 | 217 767 |
| 2021-07-28 | $2.34 | $2.42 | $2.29 | $2.36 | 514 012 |
| 2021-07-27 | $2.39 | $2.40 | $2.27 | $2.31 | 387 136 |
| 2021-07-26 | $2.39 | $2.44 | $2.36 | $2.38 | 81 349 |
| 2021-07-23 | $2.39 | $2.47 | $2.33 | $2.38 | 708 332 |
| 2021-07-22 | $2.49 | $2.49 | $2.38 | $2.39 | 356 332 |
| 2021-07-21 | $2.53 | $2.58 | $2.43 | $2.46 | 318 351 |
| 2021-07-20 | $2.45 | $2.53 | $2.38 | $2.49 | 406 067 |
| 2021-07-19 | $2.55 | $2.60 | $2.36 | $2.46 | 1 102 352 |
| 2021-07-16 | $2.64 | $2.66 | $2.59 | $2.61 | 136 094 |
| 2021-07-15 | $2.63 | $2.66 | $2.58 | $2.64 | 219 729 |
| 2021-07-14 | $2.64 | $2.69 | $2.62 | $2.62 | 168 841 |
| 2021-07-13 | $2.79 | $2.79 | $2.66 | $2.69 | 203 026 |
| 2021-07-12 | $2.75 | $2.84 | $2.68 | $2.80 | 1 580 743 |
| 2021-07-09 | $2.66 | $2.75 | $2.64 | $2.72 | 168 584 |
| 2021-07-08 | $2.56 | $2.69 | $2.55 | $2.66 | 339 568 |
