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 |
| Aug 09, 2016 | $49.20 | $49.20 | $47.40 | $47.40 | 230 |
| Aug 08, 2016 | $49.40 | $50.00 | $48.00 | $48.00 | 860 |
| Aug 05, 2016 | $49.00 | $50.00 | $48.80 | $49.00 | 230 |
| Aug 04, 2016 | $49.20 | $50.20 | $48.40 | $48.40 | 320 |
| Aug 03, 2016 | $49.56 | $50.20 | $46.20 | $48.20 | 2 085 |
| Aug 02, 2016 | $46.40 | $49.60 | $46.40 | $48.40 | 185 |
| Aug 01, 2016 | $47.00 | $50.00 | $47.00 | $48.80 | 805 |
| Jul 29, 2016 | $48.00 | $48.00 | $47.20 | $47.20 | 600 |
| Jul 28, 2016 | $46.40 | $47.80 | $46.40 | $47.20 | 525 |
| Jul 27, 2016 | $44.20 | $47.50 | $44.20 | $46.00 | 915 |
| Jul 26, 2016 | $45.72 | $46.00 | $42.80 | $43.20 | 3 705 |
| Jul 25, 2016 | $47.04 | $47.04 | $44.40 | $44.40 | 195 |
| Jul 22, 2016 | $44.80 | $46.60 | $44.60 | $44.80 | 200 |
| Jul 21, 2016 | $45.80 | $47.00 | $44.40 | $45.00 | 490 |
| Jul 20, 2016 | $43.20 | $48.00 | $43.20 | $44.00 | 1 530 |
| Jul 19, 2016 | $47.40 | $48.00 | $43.20 | $43.20 | 1 015 |
| Jul 18, 2016 | $47.60 | $47.60 | $46.80 | $47.00 | 565 |
| Jul 15, 2016 | $47.60 | $48.80 | $47.60 | $48.00 | 820 |
| Jul 14, 2016 | $48.60 | $49.76 | $47.00 | $48.00 | 790 |
| Jul 13, 2016 | $49.00 | $51.00 | $46.40 | $46.40 | 605 |
| Jul 12, 2016 | $48.60 | $50.00 | $47.80 | $49.40 | 450 |
| Jul 11, 2016 | $47.00 | $49.40 | $46.90 | $48.60 | 2 205 |
| Jul 08, 2016 | $49.40 | $51.38 | $47.60 | $48.40 | 2 675 |
| Jul 07, 2016 | $48.80 | $52.00 | $48.80 | $49.00 | 790 |
| Jul 06, 2016 | $52.80 | $53.00 | $50.10 | $50.40 | 670 |
