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 |
| Mar 07, 2016 | $64.90 | $67.20 | $64.50 | $67.20 | 620 |
| Mar 04, 2016 | $59.80 | $68.40 | $59.32 | $65.20 | 1 585 |
| Mar 03, 2016 | $56.80 | $60.20 | $55.40 | $59.00 | 680 |
| Mar 02, 2016 | $53.20 | $57.80 | $53.20 | $55.60 | 515 |
| Mar 01, 2016 | $59.00 | $59.00 | $54.00 | $56.40 | 780 |
| Feb 29, 2016 | $56.00 | $57.00 | $53.60 | $56.80 | 735 |
| Feb 26, 2016 | $54.60 | $56.80 | $51.00 | $56.40 | 1 670 |
| Feb 25, 2016 | $54.00 | $54.60 | $52.00 | $54.60 | 290 |
| Feb 24, 2016 | $50.20 | $54.80 | $50.20 | $54.60 | 660 |
| Feb 23, 2016 | $50.60 | $53.00 | $50.00 | $51.40 | 1 150 |
| Feb 22, 2016 | $51.60 | $52.00 | $50.60 | $51.20 | 490 |
| Feb 19, 2016 | $51.40 | $51.80 | $50.40 | $51.60 | 255 |
| Feb 18, 2016 | $51.80 | $52.00 | $47.20 | $50.60 | 365 |
| Feb 17, 2016 | $46.60 | $50.80 | $46.00 | $49.80 | 370 |
| Feb 16, 2016 | $50.00 | $50.00 | $48.20 | $49.00 | 330 |
| Feb 12, 2016 | $47.80 | $51.00 | $45.20 | $49.40 | 1 310 |
| Feb 11, 2016 | $46.40 | $47.80 | $45.40 | $46.40 | 1 270 |
| Feb 10, 2016 | $50.20 | $50.20 | $47.40 | $48.00 | 665 |
| Feb 09, 2016 | $50.40 | $51.80 | $50.00 | $50.00 | 170 |
| Feb 08, 2016 | $50.00 | $55.00 | $46.20 | $53.20 | 1 385 |
| Feb 05, 2016 | $55.40 | $56.60 | $50.20 | $50.20 | 625 |
| Feb 04, 2016 | $51.00 | $58.00 | $51.00 | $57.00 | 480 |
| Feb 03, 2016 | $55.60 | $56.00 | $50.20 | $54.80 | 595 |
| Feb 02, 2016 | $59.00 | $64.00 | $52.80 | $55.80 | 285 |
| Feb 01, 2016 | $56.62 | $61.80 | $56.00 | $59.80 | 1 800 |
