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 |
| Aug 28, 2023 | $3.59 | $3.81 | $3.58 | $3.62 | 2 303 |
| Aug 25, 2023 | $3.59 | $3.64 | $3.51 | $3.60 | 2 291 |
| Aug 24, 2023 | $3.75 | $3.77 | $3.52 | $3.53 | 3 071 |
| Aug 23, 2023 | $3.65 | $3.84 | $3.62 | $3.75 | 1 855 |
| Aug 22, 2023 | $3.70 | $3.70 | $3.60 | $3.60 | 3 241 |
| Aug 21, 2023 | $3.81 | $3.81 | $3.69 | $3.70 | 2 313 |
| Aug 18, 2023 | $3.79 | $4.06 | $3.67 | $3.83 | 11 323 |
| Aug 17, 2023 | $4.21 | $4.21 | $3.79 | $3.87 | 17 586 |
| Aug 16, 2023 | $4.43 | $4.50 | $4.26 | $4.27 | 3 830 |
| Aug 15, 2023 | $4.38 | $4.38 | $4.21 | $4.28 | 4 354 |
| Aug 14, 2023 | $4.35 | $4.55 | $4.20 | $4.21 | 8 801 |
| Aug 11, 2023 | $4.62 | $4.62 | $4.30 | $4.30 | 9 225 |
| Aug 10, 2023 | $4.50 | $4.71 | $4.40 | $4.42 | 8 682 |
| Aug 09, 2023 | $4.51 | $4.72 | $4.22 | $4.40 | 6 825 |
| Aug 08, 2023 | $4.61 | $4.62 | $4.43 | $4.61 | 8 178 |
| Aug 07, 2023 | $4.59 | $4.87 | $4.54 | $4.68 | 22 442 |
| Aug 04, 2023 | $4.40 | $4.67 | $4.40 | $4.66 | 12 647 |
| Aug 03, 2023 | $4.45 | $4.60 | $4.33 | $4.48 | 8 470 |
| Aug 02, 2023 | $4.20 | $4.47 | $4.20 | $4.34 | 14 440 |
| Aug 01, 2023 | $4.38 | $4.38 | $4.15 | $4.32 | 5 625 |
| Jul 31, 2023 | $4.59 | $4.59 | $4.30 | $4.34 | 26 896 |
| Jul 28, 2023 | $4.84 | $4.84 | $4.50 | $4.62 | 17 300 |
| Jul 27, 2023 | $4.97 | $5.17 | $4.65 | $4.65 | 23 159 |
| Jul 26, 2023 | $5.01 | $5.19 | $4.93 | $5.04 | 12 394 |
| Jul 25, 2023 | $5.05 | $5.20 | $4.91 | $4.97 | 23 010 |
