NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.09
+0.190 (+9.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.32 | Friday, 26th Apr 2024 RKDA stock ended at $2.09. This is 9.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 10.40% from a day low at $1.93 to a day high of $2.13. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $56.40 | $57.00 | $53.00 | $56.00 | 585 |
| Apr 11, 2016 | $57.00 | $59.80 | $55.60 | $56.80 | 2 069 |
| Apr 08, 2016 | $56.00 | $57.20 | $53.00 | $57.20 | 1 056 |
| Apr 07, 2016 | $59.80 | $59.80 | $54.40 | $54.60 | 571 |
| Apr 06, 2016 | $59.00 | $59.80 | $57.40 | $59.40 | 1 555 |
| Apr 05, 2016 | $60.20 | $60.20 | $54.20 | $59.00 | 1 830 |
| Apr 04, 2016 | $56.40 | $60.20 | $50.80 | $59.20 | 2 144 |
| Apr 01, 2016 | $54.00 | $56.80 | $52.00 | $53.40 | 1 029 |
| Mar 31, 2016 | $57.20 | $58.00 | $53.40 | $55.60 | 2 041 |
| Mar 30, 2016 | $49.00 | $53.40 | $48.40 | $53.40 | 976 |
| Mar 29, 2016 | $49.00 | $49.00 | $47.40 | $47.80 | 700 |
| Mar 28, 2016 | $54.00 | $54.00 | $49.00 | $49.40 | 515 |
| Mar 24, 2016 | $52.00 | $53.60 | $52.00 | $52.00 | 350 |
| Mar 23, 2016 | $54.80 | $54.80 | $52.00 | $52.20 | 375 |
| Mar 22, 2016 | $52.40 | $55.20 | $52.40 | $54.80 | 710 |
| Mar 21, 2016 | $54.80 | $56.60 | $53.00 | $55.40 | 2 235 |
| Mar 18, 2016 | $60.40 | $62.08 | $52.60 | $52.80 | 2 530 |
| Mar 17, 2016 | $62.60 | $63.60 | $56.40 | $59.60 | 1 860 |
| Mar 16, 2016 | $56.80 | $61.60 | $53.00 | $61.60 | 2 970 |
| Mar 15, 2016 | $52.00 | $58.00 | $52.00 | $53.00 | 740 |
| Mar 14, 2016 | $53.60 | $58.00 | $50.40 | $53.40 | 1 295 |
| Mar 11, 2016 | $55.60 | $58.40 | $50.20 | $56.00 | 4 655 |
| Mar 10, 2016 | $54.40 | $61.60 | $54.40 | $58.20 | 475 |
| Mar 09, 2016 | $60.00 | $60.40 | $53.20 | $59.80 | 1 450 |
| Mar 08, 2016 | $65.88 | $66.60 | $64.70 | $65.20 | 585 |
