NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.21
-0.0900 (-3.91%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.13 | $2.95 | Thursday, 28th Mar 2024 RKDA stock ended at $2.21. This is 3.91% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.98% from a day low at $2.13 to a day high of $2.30. |
90 days | $2.13 | $3.35 | |
52 weeks | $2.13 | $8.18 |
Historical Arcadia Biosciences prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $3.29 | $3.34 | $3.15 | $3.23 | 112 992 |
2020-11-06 | $3.18 | $3.39 | $3.14 | $3.23 | 70 521 |
2020-11-05 | $3.16 | $3.30 | $3.07 | $3.19 | 106 615 |
2020-11-04 | $2.95 | $3.17 | $2.95 | $3.05 | 46 979 |
2020-11-03 | $2.91 | $3.02 | $2.91 | $2.98 | 25 020 |
2020-11-02 | $2.97 | $3.12 | $2.90 | $2.91 | 44 818 |
2020-10-30 | $3.09 | $3.21 | $2.85 | $2.93 | 70 624 |
2020-10-29 | $3.04 | $3.11 | $3.01 | $3.09 | 52 417 |
2020-10-28 | $3.32 | $3.32 | $3.03 | $3.03 | 86 372 |
2020-10-27 | $3.26 | $3.58 | $3.26 | $3.35 | 156 188 |
2020-10-26 | $3.21 | $3.33 | $3.16 | $3.30 | 54 844 |
2020-10-23 | $3.23 | $3.35 | $3.21 | $3.28 | 30 370 |
2020-10-22 | $3.25 | $3.31 | $3.20 | $3.22 | 23 856 |
2020-10-21 | $3.31 | $3.34 | $3.15 | $3.22 | 51 667 |
2020-10-20 | $3.28 | $3.44 | $3.26 | $3.33 | 132 945 |
2020-10-19 | $3.24 | $3.29 | $3.21 | $3.28 | 35 505 |
2020-10-16 | $3.23 | $3.28 | $3.20 | $3.21 | 20 180 |
2020-10-15 | $3.31 | $3.32 | $3.19 | $3.23 | 57 203 |
2020-10-14 | $3.24 | $3.45 | $3.19 | $3.39 | 176 353 |
2020-10-13 | $3.19 | $3.27 | $3.19 | $3.24 | 21 172 |
2020-10-12 | $3.20 | $3.30 | $3.19 | $3.21 | 54 547 |
2020-10-09 | $3.24 | $3.36 | $3.13 | $3.23 | 165 230 |
2020-10-08 | $3.40 | $3.42 | $3.13 | $3.17 | 149 945 |
2020-10-07 | $3.05 | $3.42 | $3.00 | $3.42 | 408 714 |
2020-10-06 | $3.20 | $3.21 | $2.90 | $3.01 | 284 506 |