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 |
| 2021-04-26 | $2.64 | $2.88 | $2.64 | $2.79 | 1 535 016 |
| 2021-04-23 | $2.56 | $2.66 | $2.56 | $2.63 | 449 580 |
| 2021-04-22 | $2.66 | $2.69 | $2.55 | $2.62 | 773 083 |
| 2021-04-21 | $2.49 | $2.67 | $2.46 | $2.63 | 811 473 |
| 2021-04-20 | $2.63 | $2.63 | $2.43 | $2.50 | 1 098 292 |
| 2021-04-19 | $2.43 | $2.56 | $2.37 | $2.56 | 651 231 |
| 2021-04-16 | $2.45 | $2.49 | $2.40 | $2.46 | 459 982 |
| 2021-04-15 | $2.50 | $2.55 | $2.46 | $2.51 | 394 604 |
| 2021-04-14 | $2.50 | $2.59 | $2.46 | $2.53 | 831 673 |
| 2021-04-13 | $2.48 | $2.54 | $2.43 | $2.51 | 566 274 |
| 2021-04-12 | $2.59 | $2.60 | $2.42 | $2.48 | 974 031 |
| 2021-04-09 | $2.63 | $2.72 | $2.61 | $2.64 | 488 440 |
| 2021-04-08 | $2.60 | $2.72 | $2.55 | $2.71 | 712 147 |
| 2021-04-07 | $2.72 | $2.72 | $2.60 | $2.62 | 945 578 |
| 2021-04-06 | $2.72 | $2.75 | $2.63 | $2.72 | 1 185 236 |
| 2021-04-05 | $2.68 | $2.79 | $2.61 | $2.73 | 1 743 520 |
| 2021-04-01 | $2.69 | $2.76 | $2.56 | $2.74 | 5 113 574 |
| 2021-03-31 | $3.35 | $3.47 | $2.72 | $2.76 | 76 249 751 |
| 2021-03-30 | $2.45 | $2.47 | $2.26 | $2.33 | 4 540 474 |
| 2021-03-29 | $2.54 | $2.55 | $2.29 | $2.44 | 1 025 606 |
| 2021-03-26 | $2.62 | $2.64 | $2.42 | $2.55 | 591 446 |
| 2021-03-25 | $2.55 | $2.67 | $2.51 | $2.61 | 493 551 |
| 2021-03-24 | $2.67 | $2.72 | $2.58 | $2.58 | 325 566 |
| 2021-03-23 | $2.82 | $2.83 | $2.55 | $2.70 | 1 021 793 |
| 2021-03-22 | $2.96 | $2.96 | $2.80 | $2.81 | 963 931 |
