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 |
| Nov 23, 2016 | $24.60 | $24.60 | $23.60 | $24.20 | 705 |
| Nov 22, 2016 | $26.00 | $26.00 | $24.80 | $25.00 | 533 |
| Nov 21, 2016 | $24.80 | $27.20 | $24.40 | $24.40 | 3 987 |
| Nov 18, 2016 | $24.60 | $25.20 | $24.60 | $24.60 | 538 |
| Nov 17, 2016 | $26.40 | $28.20 | $24.60 | $25.00 | 2 495 |
| Nov 16, 2016 | $25.80 | $25.80 | $24.80 | $25.00 | 631 |
| Nov 15, 2016 | $25.20 | $27.60 | $25.20 | $25.60 | 1 909 |
| Nov 14, 2016 | $25.80 | $25.80 | $25.20 | $25.60 | 237 |
| Nov 11, 2016 | $30.00 | $30.00 | $24.80 | $25.00 | 1 028 |
| Nov 10, 2016 | $26.00 | $26.60 | $25.40 | $26.00 | 443 |
| Nov 09, 2016 | $26.80 | $28.80 | $26.40 | $26.80 | 1 053 |
| Nov 08, 2016 | $29.20 | $29.20 | $27.00 | $27.00 | 259 |
| Nov 07, 2016 | $28.20 | $29.60 | $28.20 | $28.40 | 405 |
| Nov 04, 2016 | $28.96 | $28.96 | $28.00 | $28.60 | 285 |
| Nov 03, 2016 | $31.80 | $31.82 | $28.00 | $28.20 | 3 000 |
| Nov 02, 2016 | $32.00 | $32.00 | $31.40 | $31.80 | 465 |
| Nov 01, 2016 | $32.08 | $32.80 | $32.00 | $32.20 | 630 |
| Oct 31, 2016 | $34.00 | $34.00 | $32.00 | $32.40 | 785 |
| Oct 28, 2016 | $34.00 | $34.30 | $34.00 | $34.40 | 550 |
| Oct 27, 2016 | $34.02 | $34.56 | $34.00 | $34.60 | 320 |
| Oct 26, 2016 | $34.78 | $34.78 | $34.10 | $34.40 | 230 |
| Oct 25, 2016 | $34.06 | $34.80 | $34.00 | $34.00 | 220 |
| Oct 24, 2016 | $34.00 | $34.60 | $34.00 | $34.60 | 335 |
| Oct 21, 2016 | $34.00 | $34.40 | $34.00 | $34.00 | 305 |
| Oct 20, 2016 | $35.04 | $35.60 | $34.20 | $34.20 | 715 |
