NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$1.98
-0.0300 (-1.49%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 RKDA stock ended at $1.98. This is 1.49% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 15.98% from a day low at $1.94 to a day high of $2.25. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $20.60 | $21.20 | $17.20 | $18.40 | 7 553 |
| Dec 29, 2016 | $20.80 | $21.20 | $20.00 | $20.40 | 3 971 |
| Dec 28, 2016 | $21.40 | $21.40 | $20.80 | $21.00 | 1 586 |
| Dec 27, 2016 | $21.40 | $21.60 | $20.92 | $21.00 | 2 106 |
| Dec 23, 2016 | $20.60 | $21.60 | $20.20 | $21.40 | 2 126 |
| Dec 22, 2016 | $20.60 | $22.00 | $20.60 | $22.00 | 362 |
| Dec 21, 2016 | $21.20 | $22.00 | $20.80 | $21.20 | 2 011 |
| Dec 20, 2016 | $22.00 | $22.80 | $20.80 | $21.00 | 2 716 |
| Dec 19, 2016 | $22.00 | $22.40 | $21.00 | $21.00 | 6 395 |
| Dec 16, 2016 | $24.60 | $25.60 | $20.40 | $20.80 | 8 211 |
| Dec 15, 2016 | $26.00 | $27.60 | $23.00 | $24.40 | 3 725 |
| Dec 14, 2016 | $26.00 | $30.00 | $26.00 | $26.20 | 16 671 |
| Dec 13, 2016 | $24.40 | $25.80 | $23.90 | $25.60 | 13 519 |
| Dec 12, 2016 | $23.80 | $24.40 | $23.80 | $24.00 | 472 |
| Dec 09, 2016 | $23.60 | $24.20 | $23.40 | $23.80 | 1 005 |
| Dec 08, 2016 | $24.00 | $24.00 | $23.20 | $23.20 | 572 |
| Dec 07, 2016 | $23.60 | $24.00 | $23.00 | $24.00 | 1 117 |
| Dec 06, 2016 | $23.60 | $24.20 | $23.40 | $23.40 | 893 |
| Dec 05, 2016 | $22.80 | $24.20 | $22.80 | $23.40 | 564 |
| Dec 02, 2016 | $23.80 | $24.20 | $22.00 | $22.60 | 1 029 |
| Dec 01, 2016 | $23.00 | $24.40 | $22.00 | $22.60 | 1 465 |
| Nov 30, 2016 | $23.80 | $24.00 | $22.40 | $22.60 | 770 |
| Nov 29, 2016 | $22.80 | $24.00 | $22.40 | $23.20 | 563 |
| Nov 28, 2016 | $24.20 | $24.60 | $23.00 | $23.20 | 1 685 |
| Nov 25, 2016 | $24.80 | $25.00 | $24.20 | $24.40 | 144 |
