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 (%)
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%)
May 02, 2022 9.250 9.490 8.880 8.970 477,371 -0.26(-2.82%)
Apr 29, 2022 9.700 9.790 9.080 9.230 389,505 -0.50(-5.14%)
Apr 28, 2022 10.97 11.05 9.710 9.730 450,672 -1.14(-10.49%)
Apr 27, 2022 10.94 11.25 10.79 10.87 499,384 -0.12(-1.09%)
Apr 26, 2022 11.84 12.45 10.72 10.99 615,949 -0.86(-7.26%)
Apr 25, 2022 10.44 11.92 10.27 11.85 1,404,921 +1.23(+11.58%)
Apr 22, 2022 10.54 10.98 10.31 10.62 279,035 -0.05(-0.47%)
Apr 21, 2022 11.51 11.65 10.66 10.67 313,024 -0.86(-7.46%)
Apr 20, 2022 11.67 11.67 11.28 11.53 502,308 -0.22(-1.87%)
Apr 19, 2022 10.18 11.98 10.16 11.75 1,001,988 +1.57(+15.42%)
Apr 18, 2022 9.590 10.54 9.500 10.18 503,356 +0.45(+4.62%)
Apr 14, 2022 9.230 9.790 9.215 9.730 207,175 +0.41(+4.40%)
Apr 13, 2022 9.200 9.710 8.920 9.320 292,229 +0.52(+5.91%)
Apr 12, 2022 9.620 9.880 8.370 8.800 324,884 -0.84(-8.71%)
Apr 11, 2022 9.270 9.680 9.200 9.640 173,599 +0.20(+2.12%)
Apr 08, 2022 9.330 9.530 9.260 9.440 132,044 +0.13(+1.40%)
Apr 07, 2022 9.610 9.610 8.940 9.310 327,979 -0.26(-2.72%)
Apr 06, 2022 9.480 9.820 9.480 9.570 202,425 -0.02(-0.21%)
Apr 05, 2022 9.330 9.730 9.330 9.590 193,224 +0.14(+1.48%)
Apr 04, 2022 9.190 9.760 9.190 9.450 322,765 +0.28(+3.05%)
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.