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 | $1.87 | $2.25 | 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 | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $6.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $44.40 | $45.00 | $43.20 | $43.60 | 490 |
| Sep 13, 2016 | $44.20 | $45.20 | $41.60 | $45.00 | 730 |
| Sep 12, 2016 | $42.80 | $47.00 | $41.20 | $43.80 | 1 935 |
| Sep 09, 2016 | $44.20 | $45.20 | $41.20 | $43.60 | 1 015 |
| Sep 08, 2016 | $43.60 | $45.20 | $42.20 | $44.40 | 1 020 |
| Sep 07, 2016 | $43.80 | $44.20 | $41.20 | $42.80 | 2 140 |
| Sep 06, 2016 | $43.60 | $45.20 | $41.80 | $43.60 | 990 |
| Sep 02, 2016 | $41.60 | $43.20 | $40.80 | $42.20 | 980 |
| Sep 01, 2016 | $44.62 | $44.62 | $40.00 | $40.20 | 1 460 |
| Aug 31, 2016 | $46.40 | $47.80 | $43.40 | $43.40 | 1 780 |
| Aug 30, 2016 | $49.00 | $49.60 | $44.40 | $44.60 | 4 180 |
| Aug 29, 2016 | $46.40 | $47.80 | $44.60 | $46.20 | 5 645 |
| Aug 26, 2016 | $47.20 | $48.00 | $43.00 | $44.00 | 3 090 |
| Aug 25, 2016 | $40.98 | $48.00 | $40.98 | $46.20 | 2 465 |
| Aug 24, 2016 | $41.00 | $43.00 | $38.20 | $41.60 | 4 710 |
| Aug 23, 2016 | $40.60 | $42.40 | $40.40 | $41.00 | 220 |
| Aug 22, 2016 | $40.80 | $41.10 | $40.00 | $40.60 | 195 |
| Aug 19, 2016 | $43.40 | $45.00 | $42.02 | $42.20 | 430 |
| Aug 18, 2016 | $42.80 | $43.60 | $39.80 | $42.80 | 1 060 |
| Aug 17, 2016 | $42.78 | $42.78 | $38.20 | $38.40 | 805 |
| Aug 16, 2016 | $40.80 | $41.20 | $39.60 | $39.80 | 440 |
| Aug 15, 2016 | $42.40 | $43.00 | $41.20 | $41.20 | 600 |
| Aug 12, 2016 | $43.40 | $44.80 | $40.00 | $40.40 | 1 555 |
| Aug 11, 2016 | $41.80 | $47.96 | $40.68 | $44.60 | 2 460 |
| Aug 10, 2016 | $46.20 | $47.60 | $35.80 | $38.40 | 4 640 |
