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 (%)
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%)
Sep 01, 2022 12.54 12.77 12.27 12.59 328,281 +0.07(+0.56%)
Aug 31, 2022 12.20 12.56 12.05 12.52 448,200 +0.29(+2.37%)
Aug 30, 2022 12.40 12.69 11.80 12.23 426,643 -0.16(-1.29%)
Aug 29, 2022 11.98 12.55 11.85 12.39 171,481 +0.25(+2.06%)
Aug 26, 2022 12.21 12.34 11.94 12.14 417,153 -0.21(-1.70%)
Aug 25, 2022 13.42 13.44 12.28 12.35 339,846 -0.98(-7.35%)
Aug 24, 2022 13.32 13.85 12.44 13.33 1,047,326 +0.03(+0.23%)
Aug 23, 2022 13.03 13.52 12.94 13.30 415,077 +0.28(+2.15%)
Aug 22, 2022 13.32 13.49 12.92 13.02 260,999 -0.34(-2.54%)
Aug 19, 2022 13.23 13.51 12.76 13.36 317,270 -0.11(-0.82%)
Aug 18, 2022 13.09 13.53 13.02 13.47 377,936 +0.33(+2.51%)
Aug 17, 2022 13.37 13.55 12.94 13.14 333,004 -0.46(-3.38%)
Aug 16, 2022 13.15 13.75 12.72 13.60 431,250 +0.42(+3.19%)
Aug 15, 2022 13.57 13.75 13.14 13.18 386,852 -0.42(-3.09%)
Aug 12, 2022 13.33 13.63 13.26 13.60 1,051,036 +0.47(+3.58%)
Aug 11, 2022 13.34 13.79 12.89 13.13 407,381 -0.21(-1.57%)
Aug 10, 2022 12.58 13.55 11.86 13.34 690,792 +0.87(+6.98%)
Aug 09, 2022 11.09 13.36 10.53 12.47 1,429,738 +1.67(+15.46%)
Aug 08, 2022 10.82 11.02 10.36 10.80 349,631 -0.06(-0.55%)
Aug 05, 2022 10.70 11.32 10.70 10.86 342,153 +0.04(+0.37%)
Aug 04, 2022 10.32 11.03 10.31 10.82 661,994 +0.37(+3.54%)
Aug 03, 2022 10.42 10.80 10.16 10.45 637,881 +0.21(+2.05%)
Aug 02, 2022 9.480 10.48 9.415 10.24 506,038 +0.75(+7.90%)
Aug 01, 2022 9.040 9.580 9.010 9.490 283,428 +0.33(+3.60%)
Jul 29, 2022 9.430 9.430 9.060 9.160 266,452 -0.27(-2.86%)
Jul 28, 2022 9.500 9.510 8.995 9.430 165,443 -0.01(-0.11%)
Jul 27, 2022 9.350 9.480 9.020 9.440 306,708 +0.11(+1.18%)
Jul 26, 2022 9.000 9.505 8.810 9.330 280,884 +0.38(+4.25%)
Jul 25, 2022 9.080 9.115 8.760 8.950 404,001 -0.09(-1.00%)
Jul 22, 2022 9.550 9.550 9.000 9.040 286,134 -0.54(-5.64%)
Jul 21, 2022 9.640 9.700 9.410 9.580 251,843 +0.04(+0.42%)
Jul 20, 2022 9.490 10.10 9.030 9.540 478,689 +0.02(+0.21%)
Jul 19, 2022 9.250 9.740 9.010 9.520 541,926 +0.52(+5.78%)
Jul 18, 2022 10.41 10.45 8.900 9.000 737,940 -1.33(-12.88%)
Jul 15, 2022 10.25 10.89 10.13 10.33 433,451 +0.29(+2.89%)
Jul 14, 2022 9.850 10.08 9.710 10.04 199,156 +0.06(+0.60%)
Jul 13, 2022 9.740 10.09 9.730 9.980 173,089 +0.12(+1.22%)
Jul 12, 2022 10.19 10.32 9.620 9.860 268,690 -0.35(-3.43%)
Jul 11, 2022 10.73 10.88 10.13 10.21 243,935 -0.66(-6.07%)
Jul 08, 2022 10.78 11.09 10.35 10.87 320,286 +0.00(+0.00%)
Jul 07, 2022 10.86 11.17 10.62 10.87 273,266 +0.19(+1.78%)
Jul 06, 2022 10.06 10.82 10.04 10.68 289,115 +0.58(+5.74%)
Jul 05, 2022 9.470 10.16 9.280 10.10 501,064 +0.46(+4.77%)
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.