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 |
2020-08-28 | $3.05 | $3.16 | $3.00 | $3.08 | 97 972 |
2020-08-27 | $3.09 | $3.11 | $3.00 | $3.06 | 164 596 |
2020-08-26 | $3.26 | $3.26 | $3.07 | $3.10 | 89 475 |
2020-08-25 | $3.11 | $3.45 | $3.09 | $3.20 | 563 034 |
2020-08-24 | $3.29 | $3.29 | $3.06 | $3.15 | 136 759 |
2020-08-21 | $3.37 | $3.39 | $3.20 | $3.26 | 80 187 |
2020-08-20 | $3.37 | $3.49 | $3.28 | $3.36 | 101 585 |
2020-08-19 | $3.43 | $3.43 | $3.30 | $3.38 | 115 675 |
2020-08-18 | $3.28 | $3.40 | $3.28 | $3.38 | 97 701 |
2020-08-17 | $3.37 | $3.39 | $3.14 | $3.28 | 291 290 |
2020-08-14 | $3.49 | $3.49 | $3.25 | $3.30 | 469 437 |
2020-08-13 | $3.82 | $3.84 | $3.65 | $3.79 | 225 195 |
2020-08-12 | $3.86 | $3.88 | $3.71 | $3.87 | 424 941 |
2020-08-11 | $3.78 | $4.05 | $3.65 | $3.78 | 653 293 |
2020-08-10 | $3.74 | $3.79 | $3.63 | $3.72 | 138 630 |
2020-08-07 | $3.70 | $3.78 | $3.63 | $3.72 | 71 850 |
2020-08-06 | $3.79 | $3.86 | $3.66 | $3.72 | 153 641 |
2020-08-05 | $3.77 | $3.79 | $3.68 | $3.70 | 64 675 |
2020-08-04 | $3.77 | $3.79 | $3.70 | $3.78 | 65 855 |
2020-08-03 | $3.62 | $3.72 | $3.57 | $3.72 | 71 367 |
2020-07-31 | $3.62 | $3.62 | $3.45 | $3.56 | 136 138 |
2020-07-30 | $3.45 | $3.61 | $3.45 | $3.61 | 47 859 |
2020-07-29 | $3.63 | $3.64 | $3.45 | $3.50 | 114 922 |
2020-07-28 | $3.70 | $3.75 | $3.55 | $3.56 | 71 888 |
2020-07-27 | $3.66 | $3.69 | $3.51 | $3.67 | 168 566 |