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 |
2023-09-28 | $3.37 | $3.47 | $3.26 | $3.44 | 16 020 |
2023-09-27 | $3.95 | $3.97 | $3.37 | $3.41 | 64 552 |
2023-09-26 | $3.29 | $4.19 | $3.28 | $4.06 | 144 545 |
2023-09-25 | $3.25 | $3.42 | $3.25 | $3.41 | 3 701 |
2023-09-22 | $3.18 | $3.26 | $3.10 | $3.25 | 9 101 |
2023-09-21 | $3.35 | $3.36 | $3.15 | $3.19 | 13 348 |
2023-09-20 | $3.52 | $3.59 | $3.35 | $3.36 | 2 947 |
2023-09-19 | $3.52 | $3.52 | $3.35 | $3.46 | 13 721 |
2023-09-18 | $3.59 | $3.61 | $3.40 | $3.54 | 3 113 |
2023-09-15 | $3.86 | $3.86 | $3.40 | $3.67 | 18 676 |
2023-09-14 | $3.75 | $3.90 | $3.68 | $3.86 | 4 191 |
2023-09-13 | $3.80 | $3.99 | $3.75 | $3.85 | 2 506 |
2023-09-12 | $3.78 | $3.90 | $3.72 | $3.80 | 4 364 |
2023-09-11 | $4.20 | $4.20 | $3.80 | $3.80 | 8 925 |
2023-09-08 | $4.25 | $4.25 | $3.86 | $4.08 | 14 193 |
2023-09-07 | $4.00 | $4.32 | $3.87 | $4.32 | 24 557 |
2023-09-06 | $3.99 | $4.00 | $3.90 | $4.00 | 7 607 |
2023-09-05 | $4.07 | $4.22 | $3.79 | $3.90 | 10 601 |
2023-09-01 | $3.57 | $4.79 | $3.49 | $3.96 | 209 559 |
2023-08-31 | $3.64 | $3.73 | $3.46 | $3.50 | 4 741 |
2023-08-30 | $3.61 | $3.68 | $3.52 | $3.52 | 3 490 |
2023-08-29 | $3.63 | $3.63 | $3.50 | $3.50 | 3 625 |
2023-08-28 | $3.59 | $3.81 | $3.58 | $3.62 | 2 303 |
2023-08-25 | $3.59 | $3.64 | $3.51 | $3.60 | 2 291 |
2023-08-24 | $3.75 | $3.77 | $3.52 | $3.53 | 3 071 |