NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.05
+0.0065 (+0.318%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.23 | Tuesday, 30th Apr 2024 RKDA stock ended at $2.05. This is 0.318% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0% from a day low at $2.05 to a day high of $2.05. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2021 | $3.20 | $3.44 | $3.15 | $3.33 | 1 183 938 |
| Feb 23, 2021 | $3.09 | $3.24 | $3.00 | $3.10 | 1 518 416 |
| Feb 22, 2021 | $3.64 | $3.64 | $3.20 | $3.25 | 1 952 473 |
| Feb 19, 2021 | $3.48 | $3.68 | $3.40 | $3.67 | 1 757 852 |
| Feb 18, 2021 | $3.78 | $3.82 | $3.36 | $3.37 | 2 980 139 |
| Feb 17, 2021 | $3.98 | $4.00 | $3.77 | $3.78 | 2 071 367 |
| Feb 16, 2021 | $3.90 | $4.15 | $3.87 | $4.00 | 4 470 803 |
| Feb 12, 2021 | $3.90 | $4.08 | $3.73 | $3.79 | 8 576 557 |
| Feb 11, 2021 | $6.20 | $6.40 | $4.14 | $4.59 | 13 912 475 |
| Feb 10, 2021 | $4.11 | $5.92 | $3.96 | $5.69 | 19 637 546 |
| Feb 09, 2021 | $3.66 | $3.90 | $3.60 | $3.78 | 1 077 795 |
| Feb 08, 2021 | $3.25 | $3.87 | $3.25 | $3.58 | 2 055 038 |
| Feb 05, 2021 | $3.39 | $3.39 | $3.18 | $3.20 | 842 520 |
| Feb 04, 2021 | $3.10 | $3.44 | $3.04 | $3.43 | 1 618 449 |
| Feb 03, 2021 | $3.00 | $3.05 | $2.90 | $3.03 | 909 378 |
| Feb 02, 2021 | $2.97 | $3.10 | $2.85 | $2.95 | 1 250 976 |
| Feb 01, 2021 | $2.88 | $2.94 | $2.73 | $2.89 | 824 494 |
| Jan 29, 2021 | $2.97 | $2.97 | $2.72 | $2.75 | 844 913 |
| Jan 28, 2021 | $3.03 | $3.03 | $2.80 | $2.88 | 829 819 |
| Jan 27, 2021 | $3.05 | $3.15 | $2.87 | $2.93 | 1 027 870 |
| Jan 26, 2021 | $3.12 | $3.17 | $3.05 | $3.09 | 1 088 195 |
| Jan 25, 2021 | $3.00 | $3.05 | $2.91 | $3.01 | 3 293 576 |
| Jan 22, 2021 | $3.07 | $3.57 | $3.05 | $3.45 | 1 320 313 |
| Jan 21, 2021 | $3.09 | $3.15 | $3.01 | $3.05 | 248 267 |
| Jan 20, 2021 | $3.04 | $3.11 | $2.91 | $3.05 | 350 421 |
