NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.06
+0.110 (+5.64%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.60 | Friday, 19th Apr 2024 RKDA stock ended at $2.06. This is 5.64% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 7.81% from a day low at $1.92 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 |
| 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 |
| 2020-07-24 | $3.59 | $3.67 | $3.58 | $3.61 | 54 795 |
| 2020-07-23 | $3.80 | $3.80 | $3.55 | $3.63 | 190 451 |
| 2020-07-22 | $3.85 | $3.92 | $3.57 | $3.81 | 444 800 |
| 2020-07-21 | $3.92 | $3.96 | $3.85 | $3.87 | 169 300 |
| 2020-07-20 | $3.80 | $3.93 | $3.75 | $3.91 | 336 600 |
| 2020-07-17 | $3.70 | $3.81 | $3.70 | $3.78 | 100 700 |
| 2020-07-16 | $3.73 | $3.76 | $3.65 | $3.70 | 37 100 |
| 2020-07-15 | $3.69 | $3.81 | $3.64 | $3.71 | 157 700 |
| 2020-07-14 | $3.66 | $3.74 | $3.62 | $3.67 | 57 000 |
| 2020-07-13 | $3.79 | $3.83 | $3.66 | $3.67 | 143 700 |
