NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.05
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.23 | Wednesday, 1st May 2024 RKDA stock ended at $2.05. During the day the stock fluctuated 5.61% from a day low at $1.96 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 |
| May 11, 2020 | $4.51 | $5.08 | $4.50 | $5.06 | 449 669 |
| May 08, 2020 | $4.77 | $4.77 | $4.53 | $4.59 | 61 744 |
| May 07, 2020 | $4.64 | $4.70 | $4.44 | $4.59 | 83 610 |
| May 06, 2020 | $4.37 | $4.57 | $4.31 | $4.37 | 78 366 |
| May 05, 2020 | $4.27 | $4.42 | $4.20 | $4.34 | 74 663 |
| May 04, 2020 | $4.05 | $4.23 | $4.04 | $4.11 | 37 384 |
| May 01, 2020 | $4.09 | $4.12 | $3.90 | $3.98 | 126 692 |
| Apr 30, 2020 | $4.34 | $4.41 | $4.21 | $4.25 | 67 380 |
| Apr 29, 2020 | $4.40 | $4.53 | $4.26 | $4.49 | 99 879 |
| Apr 28, 2020 | $4.61 | $4.61 | $4.20 | $4.24 | 148 647 |
| Apr 27, 2020 | $4.93 | $4.93 | $4.51 | $4.55 | 213 663 |
| Apr 24, 2020 | $4.28 | $4.76 | $4.25 | $4.57 | 188 101 |
| Apr 23, 2020 | $3.96 | $4.37 | $3.89 | $4.25 | 179 959 |
| Apr 22, 2020 | $4.09 | $4.13 | $3.92 | $4.02 | 120 245 |
| Apr 21, 2020 | $4.00 | $4.13 | $3.76 | $4.07 | 132 652 |
| Apr 20, 2020 | $3.69 | $4.14 | $3.69 | $4.00 | 287 817 |
| Apr 17, 2020 | $3.38 | $3.79 | $3.38 | $3.70 | 173 290 |
| Apr 16, 2020 | $3.17 | $3.72 | $3.08 | $3.35 | 276 807 |
| Apr 15, 2020 | $3.16 | $3.17 | $2.97 | $3.12 | 44 112 |
| Apr 14, 2020 | $3.12 | $3.24 | $3.05 | $3.14 | 64 932 |
| Apr 13, 2020 | $3.08 | $3.18 | $2.93 | $3.06 | 49 773 |
| Apr 09, 2020 | $3.09 | $3.22 | $3.00 | $3.16 | 163 763 |
| Apr 08, 2020 | $2.92 | $3.12 | $2.92 | $3.09 | 69 012 |
| Apr 07, 2020 | $3.04 | $3.15 | $2.93 | $2.94 | 124 992 |
| Apr 06, 2020 | $2.77 | $3.08 | $2.76 | $2.99 | 224 166 |
