NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.99
-0.0600 (-2.93%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.19 | Thursday, 2nd May 2024 RKDA stock ended at $1.99. This is 2.93% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.06% from a day low at $1.96 to a day high of $2.06. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 17, 2020 | $4.00 | $4.35 | $4.00 | $4.18 | 288 311 |
| Jun 16, 2020 | $4.10 | $4.10 | $3.92 | $3.95 | 179 554 |
| Jun 15, 2020 | $3.80 | $4.12 | $3.71 | $4.06 | 206 648 |
| Jun 12, 2020 | $3.83 | $3.89 | $3.63 | $3.85 | 138 937 |
| Jun 11, 2020 | $3.89 | $3.96 | $3.72 | $3.77 | 191 632 |
| Jun 10, 2020 | $4.39 | $4.49 | $3.93 | $4.06 | 324 545 |
| Jun 09, 2020 | $3.91 | $4.17 | $3.76 | $4.01 | 315 353 |
| Jun 08, 2020 | $3.84 | $3.98 | $3.74 | $3.86 | 163 726 |
| Jun 05, 2020 | $3.97 | $3.98 | $3.83 | $3.88 | 96 478 |
| Jun 04, 2020 | $4.04 | $4.18 | $3.83 | $3.88 | 172 256 |
| Jun 03, 2020 | $3.92 | $4.15 | $3.80 | $4.03 | 424 257 |
| Jun 02, 2020 | $3.66 | $3.92 | $3.61 | $3.90 | 305 999 |
| Jun 01, 2020 | $3.61 | $3.74 | $3.50 | $3.69 | 131 521 |
| May 29, 2020 | $3.57 | $3.68 | $3.48 | $3.64 | 208 830 |
| May 28, 2020 | $3.74 | $3.74 | $3.56 | $3.58 | 108 578 |
| May 27, 2020 | $3.60 | $3.68 | $3.46 | $3.64 | 126 772 |
| May 26, 2020 | $3.85 | $3.85 | $3.55 | $3.57 | 382 046 |
| May 22, 2020 | $3.75 | $3.75 | $3.57 | $3.65 | 153 301 |
| May 21, 2020 | $3.78 | $3.78 | $3.58 | $3.61 | 205 569 |
| May 20, 2020 | $3.80 | $3.88 | $3.66 | $3.75 | 124 323 |
| May 19, 2020 | $3.90 | $3.93 | $3.73 | $3.78 | 189 294 |
| May 18, 2020 | $3.85 | $3.93 | $3.45 | $3.81 | 611 564 |
| May 15, 2020 | $4.06 | $4.11 | $3.79 | $3.84 | 352 362 |
| May 14, 2020 | $4.70 | $4.70 | $3.66 | $4.00 | 756 110 |
| May 13, 2020 | $4.93 | $5.04 | $4.51 | $4.81 | 172 766 |
