NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.03
+0.110 (+5.72%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Wednesday, 17th Apr 2024 RKDA stock ended at $2.03. This is 5.72% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 12.89% from a day low at $1.94 to a day high of $2.19. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2020-10-05 | $2.86 | $3.30 | $2.82 | $3.20 | 843 349 |
| 2020-10-02 | $2.76 | $2.89 | $2.76 | $2.87 | 31 657 |
| 2020-10-01 | $2.80 | $2.91 | $2.80 | $2.88 | 59 458 |
| 2020-09-30 | $2.83 | $2.92 | $2.76 | $2.80 | 59 902 |
| 2020-09-29 | $2.75 | $2.95 | $2.75 | $2.82 | 146 614 |
| 2020-09-28 | $2.74 | $2.79 | $2.69 | $2.75 | 46 640 |
| 2020-09-25 | $2.68 | $2.75 | $2.59 | $2.69 | 57 088 |
| 2020-09-24 | $2.53 | $2.75 | $2.42 | $2.67 | 186 061 |
| 2020-09-23 | $2.77 | $2.81 | $2.53 | $2.54 | 243 320 |
| 2020-09-22 | $2.92 | $2.98 | $2.75 | $2.76 | 342 616 |
| 2020-09-21 | $3.01 | $3.04 | $2.90 | $2.91 | 267 362 |
| 2020-09-18 | $3.29 | $3.39 | $3.07 | $3.07 | 1 079 566 |
