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 |
| Jul 05, 2016 | $54.60 | $55.00 | $49.40 | $51.20 | 2 910 |
| Jul 01, 2016 | $52.00 | $54.00 | $52.00 | $52.20 | 1 630 |
| Jun 30, 2016 | $53.00 | $53.00 | $49.00 | $51.80 | 825 |
| Jun 29, 2016 | $50.00 | $50.20 | $46.62 | $50.00 | 1 070 |
| Jun 28, 2016 | $52.00 | $52.66 | $49.00 | $50.00 | 2 730 |
| Jun 27, 2016 | $50.70 | $51.00 | $43.60 | $50.00 | 4 010 |
| Jun 24, 2016 | $47.00 | $51.00 | $42.20 | $50.00 | 32 260 |
| Jun 23, 2016 | $50.20 | $50.74 | $47.68 | $49.80 | 1 565 |
| Jun 22, 2016 | $43.60 | $50.60 | $43.60 | $48.00 | 2 535 |
| Jun 21, 2016 | $46.60 | $46.80 | $43.60 | $43.60 | 1 230 |
| Jun 20, 2016 | $47.00 | $49.00 | $43.60 | $44.80 | 1 535 |
| Jun 17, 2016 | $49.60 | $53.00 | $47.20 | $47.40 | 5 680 |
| Jun 16, 2016 | $49.60 | $51.00 | $46.20 | $48.80 | 1 304 |
| Jun 15, 2016 | $51.00 | $53.60 | $47.00 | $47.60 | 4 030 |
| Jun 14, 2016 | $43.60 | $54.80 | $43.60 | $49.00 | 16 878 |
| Jun 13, 2016 | $37.40 | $53.00 | $37.40 | $43.60 | 30 671 |
| Jun 10, 2016 | $31.00 | $36.00 | $28.60 | $33.80 | 3 339 |
| Jun 09, 2016 | $30.80 | $31.40 | $28.60 | $31.00 | 1 292 |
| Jun 08, 2016 | $29.00 | $31.00 | $28.40 | $30.00 | 1 191 |
| Jun 07, 2016 | $30.80 | $32.20 | $28.20 | $28.40 | 1 042 |
| Jun 06, 2016 | $28.40 | $30.80 | $27.60 | $30.40 | 2 636 |
| Jun 03, 2016 | $30.00 | $30.00 | $27.40 | $28.60 | 1 966 |
| Jun 02, 2016 | $29.00 | $30.80 | $28.60 | $29.60 | 1 177 |
| Jun 01, 2016 | $30.40 | $37.60 | $29.20 | $29.60 | 8 808 |
| May 31, 2016 | $31.00 | $31.00 | $29.60 | $30.20 | 950 |
