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 (%)
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%)
Jul 01, 2022 9.780 10.19 9.480 9.640 478,679 -0.04(-0.41%)
Jun 30, 2022 10.17 10.17 9.380 9.680 500,704 -0.33(-3.30%)
Jun 29, 2022 9.850 10.05 9.600 10.01 325,499 +0.06(+0.60%)
Jun 28, 2022 10.65 10.65 9.470 9.950 522,972 -0.70(-6.57%)
Jun 27, 2022 9.840 10.96 9.750 10.65 986,960 +0.99(+10.25%)
Jun 24, 2022 10.18 10.33 9.550 9.660 4,609,299 -0.51(-5.01%)
Jun 23, 2022 10.90 11.19 10.13 10.17 746,710 -0.70(-6.44%)
Jun 22, 2022 11.01 11.34 10.75 10.87 685,027 -0.13(-1.18%)
Jun 21, 2022 10.39 11.39 10.37 11.00 864,046 +0.73(+7.11%)
Jun 17, 2022 9.830 10.38 9.710 10.27 491,169 +0.48(+4.90%)
Jun 16, 2022 9.660 10.18 9.440 9.790 320,933 -0.08(-0.81%)
Jun 15, 2022 8.800 9.890 8.800 9.870 428,069 +0.97(+10.90%)
Jun 14, 2022 8.270 8.920 8.170 8.900 273,856 +0.71(+8.67%)
Jun 13, 2022 8.740 8.830 8.020 8.190 328,656 -0.82(-9.10%)
Jun 10, 2022 9.090 9.240 8.690 9.010 225,674 +0.06(+0.67%)
Jun 09, 2022 9.340 9.500 8.695 8.950 386,817 -0.50(-5.29%)
Jun 08, 2022 9.800 10.00 9.310 9.450 431,368 -0.48(-4.83%)
Jun 07, 2022 9.660 10.35 9.300 9.930 1,190,833 +0.54(+5.75%)
Jun 06, 2022 9.490 9.910 9.140 9.390 454,954 -0.11(-1.16%)
Jun 03, 2022 8.940 9.600 8.880 9.500 328,882 +0.47(+5.20%)
Jun 02, 2022 8.550 9.180 8.340 9.030 336,083 +0.54(+6.36%)
Jun 01, 2022 8.300 8.630 7.940 8.490 609,572 +0.15(+1.80%)
May 31, 2022 8.530 8.600 8.050 8.340 711,206 -0.11(-1.30%)
May 27, 2022 8.050 8.490 7.700 8.450 405,639 +0.37(+4.58%)
May 26, 2022 8.670 8.740 8.040 8.080 347,262 -0.57(-6.59%)
May 25, 2022 9.110 9.367 8.540 8.650 260,437 -0.52(-5.67%)
May 24, 2022 9.690 9.690 9.070 9.170 293,329 -0.69(-7.00%)
May 23, 2022 9.630 10.19 9.350 9.860 478,943 +0.27(+2.82%)
May 20, 2022 10.12 10.21 9.430 9.590 312,040 -0.36(-3.62%)
May 19, 2022 9.320 10.06 9.160 9.950 318,853 +0.38(+3.97%)
May 18, 2022 9.970 9.970 9.400 9.570 258,983 -0.43(-4.30%)
May 17, 2022 9.650 10.06 9.530 10.00 530,067 +0.48(+5.04%)
May 16, 2022 9.140 9.550 9.130 9.520 182,683 +0.38(+4.16%)
May 13, 2022 8.530 9.315 8.450 9.140 423,827 +0.72(+8.55%)
May 12, 2022 7.220 8.470 7.220 8.420 442,742 +1.11(+15.18%)
May 11, 2022 7.550 8.100 7.150 7.310 791,238 -0.01(-0.14%)
May 10, 2022 7.500 7.980 7.180 7.320 502,906 -0.18(-2.40%)
May 09, 2022 7.780 8.100 7.490 7.500 631,968 -0.49(-6.13%)
May 06, 2022 8.790 8.800 7.850 7.990 353,245 -0.90(-10.12%)
May 05, 2022 9.720 9.780 8.790 8.890 484,492 -0.88(-9.01%)
May 04, 2022 9.320 9.860 9.140 9.770 262,448 +0.47(+5.05%)
May 03, 2022 8.970 9.534 8.920 9.300 600,299 +0.33(+3.68%)
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.