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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $37.40 | $37.40 | $35.20 | $35.20 | 390 |
| Oct 18, 2016 | $37.86 | $37.86 | $36.80 | $36.80 | 855 |
| Oct 17, 2016 | $38.66 | $38.66 | $37.20 | $37.20 | 1 780 |
| Oct 14, 2016 | $39.00 | $39.00 | $38.60 | $38.60 | 535 |
| Oct 13, 2016 | $38.60 | $39.40 | $38.60 | $38.60 | 605 |
| Oct 12, 2016 | $39.32 | $39.60 | $39.00 | $39.00 | 170 |
| Oct 11, 2016 | $38.60 | $39.38 | $38.60 | $39.40 | 255 |
| Oct 10, 2016 | $39.60 | $39.60 | $38.60 | $39.40 | 150 |
| Oct 07, 2016 | $39.60 | $39.60 | $38.60 | $39.40 | 260 |
| Oct 06, 2016 | $38.60 | $39.40 | $38.60 | $39.40 | 55 |
| Oct 05, 2016 | $39.00 | $39.20 | $38.60 | $39.00 | 890 |
| Oct 04, 2016 | $38.20 | $38.60 | $38.20 | $38.20 | 110 |
| Oct 03, 2016 | $39.60 | $39.72 | $38.20 | $39.00 | 510 |
| Sep 30, 2016 | $38.40 | $39.80 | $38.00 | $39.00 | 295 |
| Sep 29, 2016 | $39.80 | $39.80 | $38.40 | $38.40 | 620 |
| Sep 28, 2016 | $39.00 | $40.20 | $38.40 | $38.60 | 650 |
| Sep 27, 2016 | $40.40 | $40.40 | $38.20 | $38.40 | 1 715 |
| Sep 26, 2016 | $40.20 | $41.50 | $39.20 | $39.20 | 850 |
| Sep 23, 2016 | $41.40 | $41.80 | $39.80 | $40.80 | 1 520 |
| Sep 22, 2016 | $43.20 | $44.00 | $39.40 | $41.40 | 5 825 |
| Sep 21, 2016 | $42.60 | $42.80 | $41.40 | $41.80 | 465 |
| Sep 20, 2016 | $41.32 | $42.20 | $41.32 | $42.20 | 20 |
| Sep 19, 2016 | $40.40 | $41.80 | $40.40 | $40.80 | 325 |
| Sep 16, 2016 | $41.80 | $44.00 | $40.00 | $40.20 | 1 455 |
| Sep 15, 2016 | $42.60 | $44.20 | $41.20 | $41.40 | 825 |
