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 |
| Jan 20, 2021 | $3.04 | $3.11 | $2.91 | $3.05 | 350 421 |
| Jan 19, 2021 | $3.06 | $3.19 | $2.90 | $3.02 | 1 101 791 |
| Jan 15, 2021 | $2.82 | $3.24 | $2.79 | $3.08 | 2 214 707 |
| Jan 14, 2021 | $2.74 | $2.85 | $2.73 | $2.82 | 442 604 |
| Jan 13, 2021 | $2.70 | $2.77 | $2.66 | $2.69 | 193 914 |
| Jan 12, 2021 | $2.71 | $2.77 | $2.61 | $2.74 | 389 303 |
| Jan 11, 2021 | $2.65 | $2.75 | $2.62 | $2.72 | 282 930 |
| Jan 08, 2021 | $2.77 | $2.78 | $2.61 | $2.73 | 481 398 |
| Jan 07, 2021 | $2.72 | $2.87 | $2.64 | $2.77 | 1 023 962 |
| Jan 06, 2021 | $2.62 | $2.74 | $2.54 | $2.59 | 942 103 |
| Jan 05, 2021 | $2.52 | $2.64 | $2.50 | $2.59 | 393 491 |
| Jan 04, 2021 | $2.62 | $2.62 | $2.45 | $2.53 | 336 084 |
| Dec 31, 2020 | $2.50 | $2.58 | $2.48 | $2.53 | 523 991 |
| Dec 30, 2020 | $2.50 | $2.54 | $2.48 | $2.49 | 268 974 |
| Dec 29, 2020 | $2.54 | $2.57 | $2.42 | $2.47 | 374 133 |
| Dec 28, 2020 | $2.65 | $2.66 | $2.51 | $2.54 | 410 284 |
| Dec 24, 2020 | $2.61 | $2.64 | $2.53 | $2.58 | 204 531 |
| Dec 23, 2020 | $2.65 | $2.67 | $2.56 | $2.61 | 340 352 |
| Dec 22, 2020 | $2.62 | $2.67 | $2.52 | $2.65 | 548 151 |
| Dec 21, 2020 | $2.50 | $2.67 | $2.46 | $2.52 | 889 068 |
| Dec 18, 2020 | $2.41 | $2.58 | $2.34 | $2.53 | 4 350 447 |
| Dec 17, 2020 | $2.99 | $3.09 | $2.91 | $2.93 | 137 093 |
| Dec 16, 2020 | $2.96 | $3.13 | $2.96 | $3.05 | 126 114 |
| Dec 15, 2020 | $3.02 | $3.04 | $2.96 | $2.96 | 56 496 |
| Dec 14, 2020 | $3.03 | $3.15 | $3.01 | $3.04 | 77 287 |
