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 |
| May 27, 2016 | $30.40 | $31.60 | $29.60 | $30.40 | 995 |
| May 26, 2016 | $32.20 | $32.20 | $30.40 | $31.20 | 1 335 |
| May 25, 2016 | $29.40 | $34.00 | $29.20 | $32.20 | 2 423 |
| May 24, 2016 | $26.80 | $30.00 | $26.40 | $29.80 | 1 870 |
| May 23, 2016 | $23.00 | $28.80 | $22.00 | $27.00 | 3 047 |
| May 20, 2016 | $26.40 | $27.60 | $23.00 | $23.80 | 3 133 |
| May 19, 2016 | $27.00 | $27.80 | $25.60 | $26.00 | 1 322 |
| May 18, 2016 | $26.00 | $29.60 | $26.00 | $27.80 | 1 040 |
| May 17, 2016 | $28.00 | $29.40 | $26.00 | $26.80 | 1 406 |
| May 16, 2016 | $28.80 | $30.20 | $28.40 | $28.60 | 2 085 |
| May 13, 2016 | $33.00 | $33.00 | $28.60 | $29.60 | 1 370 |
| May 12, 2016 | $37.00 | $35.00 | $32.00 | $32.40 | 1 120 |
| May 11, 2016 | $37.00 | $37.60 | $36.20 | $36.20 | 721 |
| May 10, 2016 | $36.00 | $40.00 | $35.80 | $39.60 | 1 506 |
| May 09, 2016 | $35.40 | $35.60 | $34.20 | $35.40 | 532 |
| May 06, 2016 | $37.80 | $37.80 | $35.40 | $36.00 | 1 030 |
| May 05, 2016 | $37.60 | $40.00 | $36.60 | $37.40 | 294 |
| May 04, 2016 | $37.60 | $41.20 | $36.40 | $38.00 | 1 768 |
| May 03, 2016 | $43.20 | $43.20 | $37.60 | $38.20 | 1 833 |
| May 02, 2016 | $44.20 | $44.20 | $41.00 | $43.00 | 1 483 |
| Apr 29, 2016 | $45.00 | $45.00 | $42.20 | $43.00 | 865 |
| Apr 28, 2016 | $44.80 | $47.40 | $43.60 | $44.60 | 813 |
| Apr 27, 2016 | $48.40 | $47.20 | $43.20 | $44.60 | 1 645 |
| Apr 26, 2016 | $47.40 | $53.20 | $46.00 | $47.60 | 759 |
| Apr 25, 2016 | $50.00 | $51.20 | $46.40 | $46.80 | 1 851 |
