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 (%)
Mar 29, 2019 36.50 40.83 36.25 38.62 1,249,700 +0.82(+2.17%)
Mar 28, 2019 26.00 38.23 25.83 37.80 3,242,457 +13.73(+57.04%)
Mar 27, 2019 24.10 24.94 23.59 24.07 387,672 -0.17(-0.70%)
Mar 26, 2019 23.27 24.79 22.70 24.24 496,334 +1.10(+4.75%)
Mar 25, 2019 23.82 24.36 23.00 23.14 278,421 -0.82(-3.42%)
Mar 22, 2019 25.20 25.40 23.69 23.96 200,700 -1.43(-5.63%)
Mar 21, 2019 25.37 26.00 25.19 25.39 90,306 -0.06(-0.24%)
Mar 20, 2019 25.59 25.99 25.16 25.45 98,841 -0.13(-0.51%)
Mar 19, 2019 25.90 26.17 25.40 25.58 139,966 -0.33(-1.27%)
Mar 18, 2019 24.89 26.42 24.52 25.91 279,948 +1.04(+4.18%)
Mar 15, 2019 24.76 25.12 24.48 24.87 837,400 +0.14(+0.57%)
Mar 14, 2019 25.09 25.15 24.16 24.73 161,845 -0.23(-0.92%)
Mar 13, 2019 24.60 25.03 24.31 24.96 192,986 +0.46(+1.88%)
Mar 12, 2019 23.60 24.74 23.57 24.50 218,159 +1.00(+4.26%)
Mar 11, 2019 22.59 23.86 22.59 23.50 148,894 +0.92(+4.07%)
Mar 08, 2019 23.01 23.43 22.04 22.58 151,000 -0.64(-2.76%)
Mar 07, 2019 23.81 24.18 22.75 23.22 81,834 -0.67(-2.80%)
Mar 06, 2019 24.55 24.72 23.72 23.89 129,283 -0.67(-2.73%)
Mar 05, 2019 23.99 24.73 23.99 24.56 95,573 +0.56(+2.33%)
Mar 04, 2019 23.84 24.50 23.55 24.00 178,273 +0.28(+1.18%)
Mar 01, 2019 23.16 24.25 23.14 23.72 642,900 +0.59(+2.55%)
Feb 28, 2019 23.00 23.64 22.97 23.13 145,683 +0.12(+0.52%)
Feb 27, 2019 22.95 23.29 22.90 23.01 116,986 +0.02(+0.09%)
Feb 26, 2019 22.23 23.64 22.23 22.99 257,595 +0.71(+3.19%)
Feb 25, 2019 22.80 23.21 22.22 22.28 157,300 -0.23(-1.02%)
Feb 22, 2019 22.44 23.46 21.90 22.51 169,000 +0.08(+0.36%)
Feb 21, 2019 22.75 22.77 21.28 22.43 54,776 -0.39(-1.71%)
Feb 20, 2019 22.87 23.14 22.19 22.82 57,944 -0.07(-0.31%)
Feb 19, 2019 23.06 23.33 22.52 22.89 131,119 -0.17(-0.74%)
Feb 15, 2019 22.37 23.10 21.90 23.06 100,500 +0.84(+3.78%)
Feb 14, 2019 22.36 22.85 21.97 22.22 205,484 -0.34(-1.51%)
Feb 13, 2019 21.97 22.78 21.97 22.56 49,839 +0.38(+1.71%)
Feb 12, 2019 22.33 22.83 21.55 22.18 88,713 +0.05(+0.23%)
Feb 11, 2019 21.90 22.57 21.38 22.13 402,741 +0.27(+1.24%)
Feb 08, 2019 20.83 22.23 20.70 21.86 53,200 +0.90(+4.29%)
Feb 07, 2019 21.05 21.60 20.53 20.96 105,594 -0.21(-0.99%)
Feb 06, 2019 21.42 21.69 20.31 21.17 126,957 -0.22(-1.03%)
Feb 05, 2019 20.54 21.71 20.33 21.39 291,518 +0.89(+4.34%)
Feb 04, 2019 21.11 21.36 20.28 20.50 77,480 -0.60(-2.84%)
Feb 01, 2019 21.94 22.17 20.95 21.10 118,200 -0.84(-3.83%)
Jan 31, 2019 20.68 22.54 20.68 21.94 126,653 +1.27(+6.14%)
Jan 30, 2019 20.10 20.92 19.43 20.67 95,315 +0.71(+3.56%)
Jan 29, 2019 20.11 21.05 19.64 19.96 62,881 -0.09(-0.45%)
Jan 28, 2019 20.93 20.93 20.00 20.05 88,266 -1.04(-4.93%)
Jan 25, 2019 21.31 21.38 20.34 21.09 124,900 -0.16(-0.75%)
Jan 24, 2019 20.95 21.45 20.61 21.25 113,144 +0.25(+1.19%)
Jan 23, 2019 22.15 22.59 20.30 21.00 125,013 -1.32(-5.91%)
Jan 22, 2019 21.98 22.74 21.62 22.32 360,272 +0.36(+1.64%)
Jan 18, 2019 21.45 22.48 21.35 21.96 135,200 +0.59(+2.76%)
Jan 17, 2019 22.59 22.59 21.32 21.37 90,327 -1.23(-5.44%)
Jan 16, 2019 22.36 23.39 22.24 22.60 205,027 +0.01(+0.04%)
Jan 15, 2019 22.10 23.04 21.55 22.59 260,777 +0.55(+2.50%)
Jan 14, 2019 23.23 23.23 21.80 22.04 215,330 -1.20(-5.16%)
Jan 11, 2019 22.57 23.49 22.57 23.24 147,500 +0.28(+1.22%)
Jan 10, 2019 22.78 23.28 21.79 22.96 199,309 -0.06(-0.26%)
Jan 09, 2019 22.94 23.38 21.12 23.02 165,470 +0.05(+0.22%)
Jan 08, 2019 22.89 23.10 22.44 22.97 135,048 +0.02(+0.09%)
Jan 07, 2019 23.14 24.13 22.69 22.95 158,822 -0.03(-0.13%)
Jan 04, 2019 21.36 23.18 21.25 22.98 77,700 +1.78(+8.40%)
Jan 03, 2019 22.87 22.98 21.08 21.20 192,260 -1.92(-8.30%)
Jan 02, 2019 23.18 24.10 22.64 23.12 264,338 -0.46(-1.95%)
Dec 31, 2018 23.57 24.04 22.80 23.58 126,100 +0.01(+0.04%)
Dec 28, 2018 23.52 24.42 23.25 23.57 377,600 -0.07(-0.30%)
Dec 27, 2018 24.43 24.90 22.90 23.64 502,632 -1.16(-4.68%)
Dec 26, 2018 24.87 25.75 24.47 24.80 220,565 -0.08(-0.32%)
Dec 24, 2018 23.76 25.21 23.34 24.88 188,200 +0.26(+1.06%)
Dec 21, 2018 27.92 28.91 24.29 24.62 944,500 -3.39(-12.10%)
Dec 20, 2018 30.08 30.64 26.97 28.01 181,320 -1.87(-6.26%)
Dec 19, 2018 29.82 30.35 29.10 29.88 158,647 +0.08(+0.27%)
Dec 18, 2018 31.24 31.43 29.14 29.80 123,402 -0.98(-3.18%)
Dec 17, 2018 31.61 32.92 30.25 30.78 145,103 -1.05(-3.30%)
Dec 14, 2018 30.61 32.05 30.32 31.83 81,600 +0.79(+2.55%)
Dec 13, 2018 31.48 32.31 30.70 31.04 130,527 -0.44(-1.40%)
Dec 12, 2018 32.66 33.73 31.27 31.48 120,929 -0.85(-2.63%)
Dec 11, 2018 32.00 32.95 31.20 32.33 72,710 +0.55(+1.73%)
Dec 10, 2018 29.57 31.97 28.55 31.78 113,237 +1.91(+6.39%)
Dec 07, 2018 29.35 30.06 28.00 29.87 92,200 +0.49(+1.67%)
Dec 06, 2018 28.05 29.88 26.75 29.38 136,125 +0.83(+2.91%)
Dec 04, 2018 30.37 30.66 28.02 28.55 105,400 -1.88(-6.18%)
Dec 03, 2018 30.65 30.70 29.02 30.43 74,807 +0.58(+1.94%)
Nov 30, 2018 29.39 31.15 29.04 29.85 187,000 +0.35(+1.19%)
Nov 29, 2018 30.52 32.02 29.13 29.50 53,943 -1.33(-4.31%)
Nov 28, 2018 27.82 31.22 27.82 30.83 120,765 +2.94(+10.54%)
Nov 27, 2018 28.90 30.30 27.16 27.89 109,958 -1.36(-4.65%)
Nov 26, 2018 30.30 31.13 28.86 29.25 67,545 -0.65(-2.17%)
Nov 23, 2018 30.07 31.36 29.51 29.90 40,000 -0.16(-0.53%)
Nov 21, 2018 30.06 30.06 30.06 0 +1.06(+3.66%)
Nov 20, 2018 28.87 30.14 27.97 29.00 58,594 -0.30(-1.02%)
Nov 19, 2018 31.33 31.84 29.13 29.30 63,814 -2.00(-6.39%)
Nov 16, 2018 30.03 31.64 29.76 31.30 85,900 +1.05(+3.47%)
Nov 15, 2018 30.78 31.45 29.98 30.25 92,142 -0.59(-1.91%)
Nov 14, 2018 29.81 31.38 29.70 30.84 106,099 +1.55(+5.29%)
Nov 13, 2018 28.90 30.01 27.96 29.29 64,954 +0.95(+3.35%)
Nov 12, 2018 29.46 30.04 28.30 28.34 50,028 -1.38(-4.64%)
Nov 09, 2018 28.17 30.40 28.17 29.72 102,200 +1.31(+4.61%)
Nov 08, 2018 27.01 30.65 26.72 28.41 287,004 +1.06(+3.88%)
Nov 07, 2018 26.93 28.37 26.93 27.35 58,085 +0.30(+1.11%)
Nov 06, 2018 27.66 28.06 26.55 27.05 55,593 -0.65(-2.35%)
Nov 05, 2018 27.95 28.20 27.10 27.70 42,298 -0.27(-0.97%)
Nov 02, 2018 27.88 28.25 27.21 27.97 42,700 -0.11(-0.39%)
Nov 01, 2018 27.22 28.36 27.00 28.08 169,917 +1.08(+4.00%)
Oct 31, 2018 26.71 27.64 26.52 27.00 206,099 +0.50(+1.89%)
Oct 30, 2018 27.07 28.35 26.01 26.50 81,931 -0.61(-2.25%)
Oct 29, 2018 28.37 28.37 26.51 27.11 128,954 -0.84(-3.01%)
Oct 26, 2018 27.10 28.47 26.02 27.95 127,100 +0.34(+1.23%)
Oct 25, 2018 26.01 28.29 26.00 27.61 84,155 +1.75(+6.77%)
Oct 24, 2018 30.55 30.91 25.00 25.86 137,264 -4.60(-15.10%)
Oct 23, 2018 29.66 30.98 29.14 30.46 149,663 +0.34(+1.13%)
Oct 22, 2018 30.16 30.89 28.66 30.12 68,638 +0.08(+0.27%)
Oct 19, 2018 29.90 30.72 29.00 30.04 92,700 -0.01(-0.03%)
Oct 18, 2018 30.57 30.89 29.42 30.05 89,546 -0.68(-2.21%)
Oct 17, 2018 30.34 31.00 29.26 30.73 88,724 +0.31(+1.02%)
Oct 16, 2018 29.22 30.73 28.58 30.42 175,986 +1.34(+4.61%)
Oct 15, 2018 28.47 29.47 28.00 29.08 72,229 +0.45(+1.57%)
Oct 12, 2018 29.30 29.30 27.24 28.63 94,000 -0.43(-1.48%)
Oct 11, 2018 27.92 30.10 26.05 29.06 164,314 +0.94(+3.34%)
Oct 10, 2018 27.67 28.42 26.08 28.12 165,392 +0.45(+1.63%)
Oct 09, 2018 27.40 28.79 27.01 27.67 69,897 +0.12(+0.44%)
Oct 08, 2018 27.72 28.82 27.10 27.55 143,104 -0.35(-1.25%)
Oct 05, 2018 28.17 31.17 27.74 27.90 109,000 +0.15(+0.54%)
Oct 04, 2018 28.68 28.98 26.56 27.75 132,259 -0.93(-3.24%)
Oct 03, 2018 29.92 31.14 28.34 28.68 86,771 -1.24(-4.14%)
Oct 02, 2018 30.01 31.10 29.55 29.92 147,936 -0.21(-0.70%)
Oct 01, 2018 30.65 31.45 29.60 30.13 79,975 -0.42(-1.37%)
Sep 28, 2018 31.75 31.75 29.01 30.55 137,000 -1.30(-4.08%)
Sep 27, 2018 32.81 32.81 31.28 31.85 58,040 -0.82(-2.51%)
Sep 26, 2018 33.78 34.08 31.57 32.67 87,724 -0.97(-2.88%)
Sep 25, 2018 33.77 34.91 32.31 33.64 294,485 -0.17(-0.50%)
Sep 24, 2018 36.01 36.62 33.63 33.81 288,323 -2.63(-7.22%)
Sep 21, 2018 36.61 38.20 34.15 36.44 2,115,300 -0.34(-0.92%)
Sep 20, 2018 35.85 38.35 35.85 36.78 370,026 +1.18(+3.31%)
Sep 19, 2018 35.54 36.36 34.03 35.60 298,538 +0.06(+0.17%)
Sep 18, 2018 34.43 36.06 33.76 35.54 215,671 +1.08(+3.13%)
Sep 17, 2018 35.54 36.22 34.15 34.46 154,719 -1.14(-3.20%)
Sep 14, 2018 36.05 36.35 33.52 35.60 217,000 +0.12(+0.34%)
Sep 13, 2018 35.25 37.12 34.17 35.48 156,930 +0.44(+1.26%)
Sep 12, 2018 34.72 36.45 34.00 35.04 193,613 +0.15(+0.43%)
Sep 11, 2018 38.92 39.90 34.01 34.89 389,760 -4.46(-11.33%)
Sep 10, 2018 36.44 40.10 35.50 39.35 305,376 +2.91(+7.99%)
Sep 07, 2018 36.25 39.22 36.02 36.44 168,700 +0.16(+0.44%)
Sep 06, 2018 37.19 39.49 35.17 36.28 161,032 -1.24(-3.30%)
Sep 05, 2018 32.35 37.88 31.58 37.52 149,991 +5.23(+16.20%)
Sep 04, 2018 30.94 32.94 29.95 32.29 153,328 +1.46(+4.74%)
Aug 31, 2018 30.83 30.83 30.83 0 -0.32(-1.03%)
Aug 30, 2018 29.36 32.98 29.03 31.15 115,736 +1.78(+6.06%)
Aug 29, 2018 27.31 29.99 27.17 29.37 80,733 +1.91(+6.96%)
Aug 28, 2018 25.80 28.17 25.63 27.46 70,854 +1.65(+6.39%)
Aug 27, 2018 26.89 27.25 25.67 25.81 57,611 -1.19(-4.41%)
Aug 24, 2018 25.37 27.38 25.00 27.00 87,000 +1.62(+6.38%)
Aug 23, 2018 24.49 25.64 23.68 25.38 135,980 +1.06(+4.36%)
Aug 22, 2018 23.51 24.70 23.51 24.32 59,685 +0.76(+3.23%)
Aug 21, 2018 23.50 24.13 23.44 23.56 112,359 +0.06(+0.26%)
Aug 20, 2018 23.57 23.96 23.37 23.50 86,811 -0.25(-1.05%)
Aug 17, 2018 23.50 24.16 23.50 23.75 105,400 +0.07(+0.30%)
Aug 16, 2018 23.50 24.38 23.49 23.68 125,310 +0.22(+0.94%)
Aug 15, 2018 23.50 23.86 23.00 23.46 94,242 -0.31(-1.30%)
Aug 14, 2018 23.46 24.00 23.20 23.77 67,639 +0.27(+1.15%)
Aug 13, 2018 23.85 24.00 23.11 23.50 69,777 -0.22(-0.93%)
Aug 10, 2018 23.58 23.90 23.58 23.72 78,600 -0.12(-0.50%)
Aug 09, 2018 22.77 24.84 22.77 23.84 111,774 -0.16(-0.67%)
Aug 08, 2018 23.96 24.00 23.13 24.00 89,740 +0.18(+0.76%)
Aug 07, 2018 23.96 24.64 23.17 23.82 27,287 -0.05(-0.21%)
Aug 06, 2018 23.65 24.80 23.49 23.87 134,529 +0.32(+1.36%)
Aug 03, 2018 22.31 23.75 22.05 23.55 56,100 +1.05(+4.67%)
Aug 02, 2018 22.79 25.89 22.00 22.50 279,640 -0.47(-2.05%)
Aug 01, 2018 23.86 23.92 21.87 22.97 126,058 -0.68(-2.88%)
Jul 31, 2018 22.59 24.00 22.00 23.65 152,048 +0.47(+2.03%)
Jul 30, 2018 23.47 24.00 23.00 23.18 126,568 -1.18(-4.84%)
Jul 27, 2018 25.50 26.00 23.00 24.36 194,500 -1.86(-7.09%)
Jul 26, 2018 27.56 25.06 26.22 291,200 -0.84(-3.10%)
Jul 25, 2018 27.18 28.48 26.55 27.06 94,712 -0.04(-0.15%)
Jul 24, 2018 29.45 29.81 26.94 27.10 44,619 -2.15(-7.35%)
Jul 23, 2018 28.43 29.53 26.55 29.25 48,916 -0.25(-0.85%)
Jul 20, 2018 29.51 30.71 29.26 29.50 75,954 -0.39(-1.30%)
Jul 19, 2018 29.25 30.57 28.18 29.89 93,215 +1.09(+3.78%)
Jul 18, 2018 29.00 29.41 26.77 28.80 137,053 +0.23(+0.81%)
Jul 17, 2018 29.31 30.00 27.31 28.57 106,474 -0.46(-1.58%)
Jul 16, 2018 29.10 30.34 28.66 29.03 125,231 -0.07(-0.24%)
Jul 13, 2018 30.69 30.69 28.53 29.10 279,957 -1.72(-5.58%)
Jul 12, 2018 31.58 32.58 30.00 30.82 48,684 -0.17(-0.55%)
Jul 11, 2018 32.86 32.86 30.87 30.99 77,214 -1.87(-5.69%)
Jul 10, 2018 31.07 33.25 31.00 32.86 71,006 +1.79(+5.76%)
Jul 09, 2018 30.76 31.36 30.76 31.07 65,104 +0.57(+1.87%)
Jul 06, 2018 34.01 34.71 30.41 30.50 234,411 -3.51(-10.32%)
Jul 05, 2018 34.00 34.65 33.00 34.01 235,536 +1.07(+3.25%)
Jul 03, 2018 32.94 32.94 32.94 0 +2.93(+9.76%)
Jul 02, 2018 29.46 30.50 29.01 30.01 330,108 +0.11(+0.37%)
Jun 29, 2018 26.31 31.00 26.31 29.90 665,179 +3.90(+15.00%)
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.