Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Arcadia Biosciences Inc | RKDA | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.24 | 2.12 | 2.30 | 2.21 | 2.30 |
RKDA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 2.38 | 2.60 | 2.12 | 2.28 | 59,872 | -0.10 | -4.20% |
1 Month | 2.87 | 2.87 | 2.12 | 2.35 | 20,797 | -0.59 | -20.56% |
3 Months | 2.89 | 3.068 | 2.12 | 2.57 | 18,889 | -0.61 | -21.11% |
6 Months | 3.37 | 3.93 | 2.12 | 3.02 | 26,006 | -1.09 | -32.34% |
1 Year | 7.78 | 8.1845 | 2.12 | 4.13 | 30,933 | -5.50 | -70.69% |
3 Years | 101.60 | 138.80 | 2.12 | 71.63 | 597,716 | -99.32 | -97.76% |
5 Years | 265.20 | 408.00 | 2.12 | 137.72 | 669,943 | -262.92 | -99.14% |
RKDA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 2.21 | -0.09 | -3.91% | 2.24 | 2.30 | 2.12 | 28,851 |
28 Mar 2024 | 2.30 | -0.03 | -1.37% | 2.30 | 2.3188 | 2.2101 | 10,729 |
27 Mar 2024 | 2.332 | 0.03 | 1.40% | 2.29 | 2.40 | 2.22 | 44,514 |
26 Mar 2024 | 2.2998 | 0.05 | 2.21% | 2.21 | 2.2999 | 2.21 | 4,623 |
23 Mar 2024 | 2.25 | -0.02 | -0.88% | 2.20 | 2.2845 | 2.20 | 14,582 |
22 Mar 2024 | 2.27 | -0.15 | -6.20% | 2.38 | 2.60 | 2.15 | 224,912 |
21 Mar 2024 | 2.42 | 0.00 | 0.12% | 2.36 | 2.4399 | 2.35 | 7,555 |
20 Mar 2024 | 2.417 | -0.05 | -2.15% | 2.42 | 2.50 | 2.3506 | 13,217 |
19 Mar 2024 | 2.47 | -0.08 | -3.14% | 2.50 | 2.53 | 2.3501 | 23,783 |
16 Mar 2024 | 2.55 | 0.03 | 1.39% | 2.53 | 2.55 | 2.53 | 2,422 |
15 Mar 2024 | 2.515 | -0.01 | -0.20% | 2.55 | 2.55 | 2.515 | 2,909 |
14 Mar 2024 | 2.52 | 0.01 | 0.47% | 2.50 | 2.55 | 2.50 | 2,282 |
13 Mar 2024 | 2.5081 | 0.06 | 2.37% | 2.57 | 2.57 | 2.5081 | 6,556 |
12 Mar 2024 | 2.4501 | -0.06 | -2.55% | 2.55 | 2.56 | 2.4501 | 7,019 |
09 Mar 2024 | 2.5143 | 0.04 | 1.79% | 2.50 | 2.5143 | 2.4799 | 3,029 |
08 Mar 2024 | 2.47 | -0.04 | -1.59% | 2.52 | 2.55 | 2.462 | 3,393 |
07 Mar 2024 | 2.51 | -0.09 | -3.46% | 2.60 | 2.60 | 2.49 | 7,864 |
06 Mar 2024 | 2.60 | -0.06 | -2.26% | 2.64 | 2.67 | 2.5401 | 7,064 |
05 Mar 2024 | 2.66 | -0.09 | -3.27% | 2.71 | 2.7682 | 2.6501 | 16,128 |
02 Mar 2024 | 2.75 | -0.10 | -3.51% | 2.87 | 2.87 | 2.7348 | 8,703 |
01 Mar 2024 | 2.85 | -0.02 | -0.70% | 2.87 | 2.87 | 2.77 | 4,651 |