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 |
2024-01-02 | $3.03 | $3.11 | $2.67 | $2.91 | 69 224 |
2023-12-29 | $3.28 | $3.35 | $2.94 | $3.13 | 102 310 |
2023-12-28 | $2.84 | $3.93 | $2.84 | $3.40 | 710 355 |
2023-12-27 | $2.94 | $2.94 | $2.83 | $2.85 | 15 109 |
2023-12-26 | $2.88 | $2.95 | $2.70 | $2.94 | 21 713 |
2023-12-22 | $2.99 | $2.99 | $2.87 | $2.95 | 13 257 |
2023-12-21 | $3.01 | $3.09 | $2.85 | $3.05 | 16 318 |
2023-12-20 | $2.99 | $3.01 | $2.75 | $2.93 | 7 923 |
2023-12-19 | $2.97 | $2.97 | $2.78 | $2.85 | 6 364 |
2023-12-18 | $2.93 | $2.95 | $2.92 | $2.92 | 1 886 |
2023-12-15 | $3.01 | $3.01 | $2.92 | $2.92 | 3 091 |
2023-12-14 | $3.02 | $3.10 | $2.87 | $3.08 | 22 317 |
2023-12-13 | $2.93 | $3.00 | $2.87 | $2.93 | 9 384 |
2023-12-12 | $2.95 | $3.04 | $2.74 | $3.00 | 27 201 |
2023-12-11 | $3.18 | $3.18 | $2.80 | $2.86 | 57 493 |
2023-12-08 | $3.16 | $3.44 | $3.07 | $3.25 | 43 771 |
2023-12-07 | $2.98 | $3.74 | $2.82 | $3.40 | 356 742 |
2023-12-06 | $2.85 | $2.95 | $2.75 | $2.93 | 4 813 |
2023-12-05 | $2.92 | $2.97 | $2.88 | $2.88 | 3 093 |
2023-12-04 | $2.79 | $2.93 | $2.79 | $2.90 | 11 019 |
2023-12-01 | $2.90 | $2.95 | $2.75 | $2.88 | 21 917 |
2023-11-30 | $3.00 | $3.20 | $2.75 | $2.90 | 97 510 |
2023-11-29 | $2.91 | $2.95 | $2.60 | $2.65 | 20 837 |
2023-11-28 | $3.01 | $3.05 | $2.85 | $2.95 | 7 871 |
2023-11-27 | $3.00 | $3.14 | $3.00 | $3.01 | 5 855 |