NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.06
+0.110 (+5.64%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Friday, 19th Apr 2024 RKDA stock ended at $2.06. This is 5.64% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.81% from a day low at $1.92 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 |
| 2021-07-08 | $2.56 | $2.69 | $2.55 | $2.66 | 339 568 |
| 2021-07-07 | $2.70 | $2.72 | $2.55 | $2.62 | 471 085 |
| 2021-07-06 | $2.70 | $2.80 | $2.65 | $2.71 | 1 148 529 |
| 2021-07-02 | $2.89 | $2.89 | $2.70 | $2.72 | 483 373 |
| 2021-07-01 | $2.96 | $3.00 | $2.82 | $2.82 | 573 849 |
| 2021-06-30 | $3.06 | $3.08 | $2.94 | $2.97 | 178 017 |
| 2021-06-29 | $3.09 | $3.10 | $2.98 | $3.02 | 294 321 |
| 2021-06-28 | $3.00 | $3.18 | $2.96 | $3.10 | 940 930 |
| 2021-06-25 | $2.93 | $3.00 | $2.92 | $3.00 | 259 311 |
| 2021-06-24 | $2.90 | $3.03 | $2.90 | $3.00 | 353 882 |
| 2021-06-23 | $2.84 | $2.95 | $2.84 | $2.92 | 241 669 |
| 2021-06-22 | $2.70 | $2.88 | $2.70 | $2.87 | 392 668 |
| 2021-06-21 | $2.86 | $2.90 | $2.67 | $2.71 | 881 600 |
| 2021-06-18 | $2.87 | $2.91 | $2.80 | $2.89 | 474 098 |
| 2021-06-17 | $2.93 | $3.05 | $2.85 | $2.92 | 1 203 400 |
| 2021-06-16 | $2.71 | $3.25 | $2.71 | $2.93 | 7 182 044 |
| 2021-06-15 | $2.86 | $2.87 | $2.69 | $2.72 | 650 897 |
| 2021-06-14 | $2.95 | $2.97 | $2.85 | $2.85 | 341 148 |
| 2021-06-11 | $2.90 | $2.98 | $2.88 | $2.94 | 207 940 |
| 2021-06-10 | $3.06 | $3.08 | $2.83 | $2.88 | 556 852 |
| 2021-06-09 | $2.95 | $3.21 | $2.94 | $3.02 | 1 775 464 |
| 2021-06-08 | $2.94 | $3.01 | $2.88 | $2.91 | 485 823 |
| 2021-06-07 | $2.79 | $2.97 | $2.78 | $2.94 | 549 968 |
| 2021-06-04 | $2.83 | $2.89 | $2.77 | $2.77 | 307 544 |
| 2021-06-03 | $2.88 | $2.91 | $2.77 | $2.82 | 440 665 |
