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 |
| Apr 01, 2021 | $2.69 | $2.76 | $2.56 | $2.74 | 5 113 574 |
| Mar 31, 2021 | $3.35 | $3.47 | $2.72 | $2.76 | 76 249 751 |
| Mar 30, 2021 | $2.45 | $2.47 | $2.26 | $2.33 | 4 540 474 |
| Mar 29, 2021 | $2.54 | $2.55 | $2.29 | $2.44 | 1 025 606 |
| Mar 26, 2021 | $2.62 | $2.64 | $2.42 | $2.55 | 591 446 |
| Mar 25, 2021 | $2.55 | $2.67 | $2.51 | $2.61 | 493 551 |
| Mar 24, 2021 | $2.67 | $2.72 | $2.58 | $2.58 | 325 566 |
| Mar 23, 2021 | $2.82 | $2.83 | $2.55 | $2.70 | 1 021 793 |
| Mar 22, 2021 | $2.96 | $2.96 | $2.80 | $2.81 | 963 931 |
| Mar 19, 2021 | $2.99 | $3.07 | $2.89 | $2.90 | 684 151 |
| Mar 18, 2021 | $3.12 | $3.18 | $2.95 | $2.95 | 557 360 |
| Mar 17, 2021 | $2.97 | $3.22 | $2.92 | $3.11 | 1 304 117 |
| Mar 16, 2021 | $3.08 | $3.08 | $2.91 | $3.01 | 625 849 |
| Mar 15, 2021 | $3.10 | $3.10 | $2.93 | $3.02 | 539 226 |
| Mar 12, 2021 | $2.94 | $3.12 | $2.87 | $3.09 | 467 530 |
| Mar 11, 2021 | $2.84 | $3.01 | $2.80 | $3.00 | 656 601 |
| Mar 10, 2021 | $2.91 | $2.91 | $2.76 | $2.78 | 1 044 301 |
| Mar 09, 2021 | $2.75 | $2.90 | $2.66 | $2.90 | 520 759 |
| Mar 08, 2021 | $2.69 | $2.77 | $2.61 | $2.65 | 329 286 |
| Mar 05, 2021 | $2.86 | $2.87 | $2.40 | $2.69 | 1 020 843 |
| Mar 04, 2021 | $2.99 | $3.00 | $2.68 | $2.71 | 1 018 229 |
| Mar 03, 2021 | $3.20 | $3.25 | $2.88 | $2.92 | 1 126 679 |
| Mar 02, 2021 | $3.23 | $3.34 | $3.17 | $3.20 | 1 191 126 |
| Mar 01, 2021 | $3.19 | $3.33 | $3.17 | $3.24 | 419 912 |
| Feb 26, 2021 | $3.19 | $3.20 | $3.04 | $3.17 | 560 903 |
