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 |
| Jul 12, 2023 | $4.30 | $4.49 | $4.29 | $4.41 | 41 894 |
| Jul 11, 2023 | $4.19 | $4.51 | $4.12 | $4.35 | 83 129 |
| Jul 10, 2023 | $4.18 | $4.23 | $4.05 | $4.20 | 5 816 |
| Jul 07, 2023 | $4.15 | $4.37 | $4.12 | $4.18 | 15 670 |
| Jul 06, 2023 | $4.19 | $4.28 | $4.00 | $4.28 | 11 745 |
| Jul 05, 2023 | $4.00 | $4.29 | $4.00 | $4.20 | 21 862 |
| Jul 03, 2023 | $3.77 | $3.86 | $3.65 | $3.85 | 14 715 |
| Jun 30, 2023 | $3.76 | $4.48 | $3.76 | $3.88 | 163 919 |
| Jun 29, 2023 | $3.71 | $4.56 | $3.71 | $3.87 | 156 460 |
| Jun 28, 2023 | $3.51 | $3.75 | $3.44 | $3.74 | 20 314 |
| Jun 27, 2023 | $3.51 | $3.61 | $3.30 | $3.40 | 8 855 |
| Jun 26, 2023 | $3.35 | $3.41 | $3.18 | $3.31 | 24 982 |
| Jun 23, 2023 | $3.72 | $3.72 | $3.15 | $3.41 | 112 097 |
| Jun 22, 2023 | $3.78 | $3.78 | $3.50 | $3.63 | 29 817 |
| Jun 21, 2023 | $3.66 | $3.83 | $3.60 | $3.69 | 26 085 |
| Jun 20, 2023 | $4.11 | $4.10 | $3.70 | $3.77 | 31 023 |
| Jun 16, 2023 | $4.08 | $4.24 | $4.00 | $4.00 | 20 566 |
| Jun 15, 2023 | $4.45 | $4.48 | $3.99 | $4.16 | 45 841 |
| Jun 14, 2023 | $4.55 | $4.69 | $4.31 | $4.31 | 22 784 |
| Jun 13, 2023 | $4.56 | $4.71 | $4.45 | $4.45 | 35 709 |
| Jun 12, 2023 | $4.63 | $4.71 | $4.52 | $4.60 | 6 654 |
| Jun 09, 2023 | $4.63 | $4.71 | $4.46 | $4.56 | 9 111 |
| Jun 08, 2023 | $4.91 | $4.76 | $4.50 | $4.65 | 8 001 |
| Jun 07, 2023 | $4.82 | $5.00 | $4.75 | $4.76 | 6 428 |
| Jun 06, 2023 | $4.85 | $5.00 | $4.69 | $4.80 | 7 053 |
