Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricida Inc (NQ: TCDA )

0.1080 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2023 0.1080 0 -0.01(-10.00%)
Jan 20, 2023 0.1300 0.1301 0.1150 0.1200 18,977,204 -0.01(-8.33%)
Jan 19, 2023 0.1468 0.1488 0.1305 0.1309 34,961,840 -0.01(-5.01%)
Jan 18, 2023 0.1518 0.1850 0.1375 0.1378 56,159,056 +0.01(+4.00%)
Jan 17, 2023 0.1483 0.1500 0.1310 0.1325 10,417,619 -0.02(-10.77%)
Jan 13, 2023 0.1700 0.1700 0.1485 0.1485 12,782,219 -0.02(-11.66%)
Jan 12, 2023 0.2083 0.2591 0.1567 0.1681 56,104,768 -0.02(-9.14%)
Jan 11, 2023 0.1802 0.1850 0.1709 0.1850 5,403,387 +0.01(+2.95%)
Jan 10, 2023 0.1900 0.1898 0.1701 0.1797 2,578,737 -0.00(-0.06%)
Jan 09, 2023 0.1796 0.1850 0.1750 0.1798 2,957,907 +0.00(+2.33%)
Jan 06, 2023 0.1773 0.1868 0.1710 0.1757 2,064,062 -0.00(-2.33%)
Jan 05, 2023 0.1786 0.1850 0.1713 0.1799 2,318,958 -0.00(-0.33%)
Jan 04, 2023 0.1644 0.1862 0.1631 0.1805 5,398,317 +0.01(+6.18%)
Jan 03, 2023 0.1497 0.1700 0.1497 0.1700 3,248,783 +0.02(+11.18%)
Dec 30, 2022 0.1635 0.1650 0.1500 0.1529 3,212,580 -0.02(-11.87%)
Dec 29, 2022 0.1397 0.1830 0.1368 0.1735 10,195,669 +0.03(+23.40%)
Dec 28, 2022 0.1365 0.1540 0.1300 0.1406 5,226,562 +0.00(+2.63%)
Dec 27, 2022 0.1483 0.1531 0.1300 0.1370 3,975,147 -0.01(-8.91%)
Dec 23, 2022 0.1610 0.1620 0.1460 0.1504 3,669,670 -0.02(-9.34%)
Dec 22, 2022 0.1675 0.1699 0.1578 0.1659 3,334,898 +0.00(+0.42%)
Dec 21, 2022 0.1610 0.1691 0.1560 0.1652 3,679,901 -0.00(-0.84%)
Dec 20, 2022 0.1522 0.1790 0.1518 0.1666 5,471,783 +0.01(+5.38%)
Dec 19, 2022 0.1749 0.1749 0.1515 0.1581 5,016,901 -0.01(-7.00%)
Dec 16, 2022 0.1500 0.1892 0.1455 0.1700 8,766,110 +0.02(+10.89%)
Dec 15, 2022 0.1600 0.1600 0.1502 0.1533 4,727,900 -0.01(-3.46%)
Dec 14, 2022 0.1730 0.1759 0.1550 0.1588 8,727,108 -0.02(-8.74%)
Dec 13, 2022 0.2000 0.2100 0.1720 0.1740 13,804,637 -0.03(-16.18%)
Dec 12, 2022 0.2150 0.2179 0.2050 0.2076 5,791,849 -0.01(-5.03%)
Dec 09, 2022 0.2410 0.2470 0.2100 0.2186 8,725,843 -0.02(-8.11%)
Dec 08, 2022 0.2431 0.2660 0.2273 0.2379 9,309,216 -0.00(-0.29%)
Dec 07, 2022 0.2196 0.2407 0.2130 0.2386 4,443,786 +0.02(+9.05%)
Dec 06, 2022 0.2285 0.2350 0.2131 0.2188 4,401,639 -0.01(-3.95%)
Dec 05, 2022 0.2489 0.2538 0.2228 0.2278 6,188,360 -0.02(-7.47%)
Dec 02, 2022 0.2451 0.2550 0.2321 0.2462 5,105,900 -0.00(-0.77%)
Dec 01, 2022 0.2400 0.2500 0.2300 0.2481 7,485,551 +0.01(+3.37%)
Nov 30, 2022 0.2700 0.2700 0.2212 0.2400 18,101,466 -0.03(-11.96%)
Nov 29, 2022 0.2886 0.2900 0.2440 0.2726 20,980,000 -0.01(-4.28%)
Nov 28, 2022 0.2220 0.2955 0.2220 0.2848 48,182,180 +0.08(+38.72%)
Nov 25, 2022 0.1914 0.2521 0.1914 0.2053 29,396,982 +0.01(+6.37%)
Nov 23, 2022 0.2341 0.2660 0.1925 0.1930 29,504,512 -0.01(-7.08%)
Nov 22, 2022 0.2300 0.2383 0.2053 0.2077 10,106,692 -0.02(-10.20%)
Nov 21, 2022 0.2500 0.2500 0.2306 0.2313 5,751,715 -0.02(-8.36%)
Nov 18, 2022 0.2714 0.2725 0.2455 0.2524 6,016,760 -0.02(-6.48%)
Nov 17, 2022 0.2448 0.2720 0.2369 0.2699 6,726,625 +0.02(+7.62%)
Nov 16, 2022 0.2350 0.2580 0.2350 0.2508 5,291,041 +0.01(+2.66%)
Nov 15, 2022 0.2623 0.2805 0.2279 0.2443 10,260,772 -0.02(-8.33%)
Nov 14, 2022 0.2700 0.3250 0.2510 0.2665 18,279,188 +0.00(+0.95%)
Nov 11, 2022 0.2443 0.2940 0.2403 0.2640 20,891,674 +0.02(+8.06%)
Nov 10, 2022 0.2333 0.2548 0.2260 0.2443 10,523,467 +0.02(+7.29%)
Nov 09, 2022 0.2700 0.2700 0.2270 0.2277 13,974,639 -0.04(-14.17%)
Nov 08, 2022 0.2900 0.2934 0.2610 0.2653 9,095,733 -0.02(-6.98%)
Nov 07, 2022 0.2606 0.2970 0.2602 0.2852 11,659,125 +0.00(+1.64%)
Nov 04, 2022 0.2800 0.3032 0.2555 0.2806 18,657,044 +0.01(+2.71%)
Nov 03, 2022 0.2810 0.2875 0.2550 0.2732 13,785,788 -0.01(-4.74%)
Nov 02, 2022 0.3187 0.3189 0.2830 0.2868 16,950,132 -0.03(-8.75%)
Nov 01, 2022 0.3400 0.3630 0.3000 0.3143 26,065,774 -0.02(-5.42%)
Oct 31, 2022 0.4042 0.4050 0.3265 0.3323 28,097,324 -0.05(-13.24%)
Oct 28, 2022 0.4129 0.4550 0.3830 0.3830 17,275,344 -0.05(-10.93%)
Oct 27, 2022 0.4462 0.4700 0.3755 0.4300 30,769,134 -0.04(-7.92%)
Oct 26, 2022 0.5200 0.5283 0.4303 0.4670 38,855,648 -0.09(-15.43%)
Oct 25, 2022 0.6100 0.6500 0.5149 0.5522 33,691,504 -0.05(-8.00%)
Oct 24, 2022 0.7100 0.8000 0.5601 0.6002 91,390,472 -10.28(-94.48%)
Oct 21, 2022 11.64 11.84 10.77 10.88 2,086,235 -0.53(-4.65%)
Oct 20, 2022 9.770 11.49 9.680 11.41 2,211,722 +1.45(+14.50%)
Oct 19, 2022 11.89 11.89 9.780 9.965 2,086,879 -2.04(-17.03%)
Oct 18, 2022 12.31 12.66 11.92 12.01 1,570,595 +0.21(+1.78%)
Oct 17, 2022 12.46 12.76 11.53 11.80 2,155,583 -0.48(-3.91%)
Oct 14, 2022 12.42 12.52 11.97 12.28 1,161,126 -0.21(-1.68%)
Oct 13, 2022 12.00 12.56 11.50 12.49 1,277,695 +0.16(+1.30%)
Oct 12, 2022 12.06 13.12 12.06 12.33 1,754,585 +0.51(+4.31%)
Oct 11, 2022 11.93 12.46 11.26 11.82 882,868 +0.02(+0.17%)
Oct 10, 2022 12.11 12.13 11.36 11.80 1,047,707 -0.45(-3.67%)
Oct 07, 2022 12.25 12.43 11.96 12.25 1,473,192 +0.25(+2.08%)
Oct 06, 2022 11.35 12.54 11.25 12.00 1,748,606 +0.60(+5.26%)
Oct 05, 2022 11.60 11.77 10.78 11.40 1,000,035 -0.42(-3.55%)
Oct 04, 2022 11.40 11.98 11.08 11.82 1,262,082 +0.76(+6.87%)
Oct 03, 2022 10.73 11.53 10.56 11.06 1,582,657 +0.58(+5.53%)
Sep 30, 2022 10.02 11.18 9.990 10.48 1,700,930 +0.47(+4.70%)
Sep 29, 2022 10.00 10.17 9.725 10.01 1,075,507 +0.11(+1.11%)
Sep 28, 2022 9.510 10.01 9.500 9.900 747,706 +0.39(+4.10%)
Sep 27, 2022 8.660 9.620 8.565 9.510 992,765 +0.79(+9.06%)
Sep 26, 2022 8.310 8.880 8.244 8.720 1,271,576 +0.21(+2.47%)
Sep 23, 2022 8.600 8.820 8.220 8.510 1,256,766 -0.33(-3.73%)
Sep 22, 2022 9.450 9.450 8.460 8.840 1,280,179 -0.65(-6.85%)
Sep 21, 2022 10.01 10.01 9.100 9.490 2,116,295 -0.52(-5.19%)
Sep 20, 2022 10.48 10.49 9.570 10.01 1,633,459 -0.43(-4.12%)
Sep 19, 2022 10.51 10.87 10.36 10.44 794,980 -0.33(-3.06%)
Sep 16, 2022 10.86 10.90 10.32 10.77 1,501,987 -0.39(-3.49%)
Sep 15, 2022 10.53 11.38 10.46 11.16 934,910 +0.54(+5.08%)
Sep 14, 2022 10.81 10.95 10.51 10.62 435,808 -0.17(-1.58%)
Sep 13, 2022 11.08 11.14 10.34 10.79 692,988 -0.37(-3.32%)
Sep 12, 2022 11.35 11.50 11.02 11.16 717,741 -0.04(-0.36%)
Sep 09, 2022 11.80 11.99 11.10 11.20 337,504 -0.55(-4.68%)
Sep 08, 2022 11.85 11.88 11.48 11.75 368,899 +0.29(+2.53%)
Sep 07, 2022 11.18 11.78 11.04 11.46 925,190 +0.20(+1.78%)
Sep 06, 2022 12.36 12.36 11.10 11.26 840,574 -1.23(-9.85%)
Sep 02, 2022 12.75 13.00 12.48 12.49 534,463 -0.10(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.