NASDAQ:RKDA
Arcadia Biosciences Stock Price (Quote)
$2.04
-0.0465 (-2.22%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.87 | $2.23 | Monday, 29th Apr 2024 RKDA stock ended at $2.04. This is 2.22% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 7.66% from a day low at $1.96 to a day high of $2.11. |
| 90 days | $1.87 | $3.07 | |
| 52 weeks | $1.87 | $7.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $56.62 | $61.80 | $56.00 | $59.80 | 1 800 |
| Jan 29, 2016 | $49.20 | $61.00 | $49.20 | $59.00 | 1 220 |
| Jan 28, 2016 | $47.20 | $51.00 | $46.80 | $50.00 | 1 255 |
| Jan 27, 2016 | $47.20 | $49.40 | $47.00 | $47.00 | 595 |
| Jan 26, 2016 | $46.80 | $49.60 | $46.80 | $48.40 | 315 |
| Jan 25, 2016 | $50.00 | $52.24 | $48.40 | $48.60 | 440 |
| Jan 22, 2016 | $49.40 | $51.60 | $48.10 | $50.20 | 980 |
| Jan 21, 2016 | $46.00 | $49.20 | $44.80 | $48.40 | 860 |
| Jan 20, 2016 | $44.20 | $46.00 | $40.40 | $45.60 | 2 000 |
| Jan 19, 2016 | $46.60 | $47.80 | $43.80 | $44.80 | 2 395 |
| Jan 15, 2016 | $46.60 | $48.20 | $43.00 | $44.20 | 1 515 |
| Jan 14, 2016 | $44.60 | $48.00 | $43.20 | $48.00 | 785 |
| Jan 13, 2016 | $46.80 | $48.40 | $43.00 | $44.80 | 1 660 |
| Jan 12, 2016 | $47.00 | $50.20 | $46.80 | $47.20 | 980 |
| Jan 11, 2016 | $48.40 | $48.40 | $45.00 | $47.20 | 1 880 |
| Jan 08, 2016 | $56.00 | $56.00 | $48.40 | $48.60 | 1 485 |
| Jan 07, 2016 | $57.20 | $61.00 | $53.40 | $53.60 | 1 075 |
| Jan 06, 2016 | $59.00 | $59.00 | $57.20 | $57.80 | 720 |
| Jan 05, 2016 | $58.40 | $59.80 | $57.60 | $59.00 | 630 |
