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 30, 2021 4.030 4.050 3.550 3.560 963,351 -0.52(-12.75%)
Jul 29, 2021 3.985 4.180 3.985 4.080 100,080 -0.01(-0.24%)
Jul 28, 2021 4.050 4.110 3.930 4.090 106,480 +0.07(+1.74%)
Jul 27, 2021 4.130 4.130 3.980 4.020 882,583 -0.13(-3.13%)
Jul 26, 2021 4.220 4.240 4.100 4.150 116,403 -0.06(-1.43%)
Jul 23, 2021 4.160 4.230 3.980 4.210 213,843 +0.01(+0.24%)
Jul 22, 2021 4.340 4.400 4.120 4.200 267,740 -0.16(-3.67%)
Jul 21, 2021 4.050 4.440 4.020 4.360 662,618 +0.34(+8.46%)
Jul 20, 2021 3.870 4.070 3.830 4.020 246,031 +0.10(+2.55%)
Jul 19, 2021 3.660 3.950 3.660 3.920 293,896 +0.26(+7.10%)
Jul 16, 2021 3.750 3.775 3.610 3.660 166,620 -0.04(-1.08%)
Jul 15, 2021 3.860 3.900 3.690 3.700 256,140 -0.15(-3.90%)
Jul 14, 2021 3.990 3.995 3.845 3.850 233,926 -0.09(-2.28%)
Jul 13, 2021 4.070 4.070 3.940 3.940 154,590 -0.13(-3.19%)
Jul 12, 2021 4.030 4.090 3.980 4.070 120,858 -0.01(-0.25%)
Jul 09, 2021 4.010 4.110 3.982 4.080 111,667 +0.05(+1.24%)
Jul 08, 2021 4.030 4.120 3.910 4.030 142,184 -0.03(-0.74%)
Jul 07, 2021 4.150 4.200 4.020 4.060 226,133 -0.05(-1.22%)
Jul 06, 2021 4.270 4.280 4.050 4.110 387,745 -0.19(-4.42%)
Jul 02, 2021 4.300 4.350 4.090 4.300 252,009 +0.05(+1.18%)
Jul 01, 2021 4.400 4.480 4.149 4.250 492,254 -0.07(-1.62%)
Jun 30, 2021 4.530 4.530 4.300 4.320 352,807 -0.21(-4.64%)
Jun 29, 2021 4.990 5.060 4.500 4.530 357,134 -0.44(-8.85%)
Jun 28, 2021 4.830 4.990 4.755 4.970 245,292 +0.19(+3.97%)
Jun 25, 2021 4.640 4.850 4.530 4.780 3,862,064 +0.11(+2.36%)
Jun 24, 2021 4.560 4.690 4.460 4.670 277,847 +0.11(+2.41%)
Jun 23, 2021 4.680 4.690 4.500 4.560 232,645 -0.11(-2.36%)
Jun 22, 2021 4.840 4.840 4.530 4.670 211,307 -0.17(-3.51%)
Jun 21, 2021 4.890 5.000 4.780 4.840 294,774 -0.01(-0.21%)
Jun 18, 2021 4.860 4.935 4.640 4.850 555,693 -0.09(-1.82%)
Jun 17, 2021 4.930 5.070 4.880 4.940 182,509 -0.01(-0.20%)
Jun 16, 2021 5.130 5.200 4.900 4.950 184,671 -0.16(-3.13%)
Jun 15, 2021 5.340 5.340 4.920 5.110 483,485 -0.24(-4.49%)
Jun 14, 2021 4.870 5.410 4.720 5.350 662,686 +0.44(+8.96%)
Jun 11, 2021 4.970 5.030 4.880 4.910 139,366 -0.01(-0.20%)
Jun 10, 2021 4.920 5.000 4.840 4.920 146,808 +0.04(+0.82%)
Jun 09, 2021 4.750 5.050 4.750 4.880 245,286 +0.13(+2.74%)
Jun 08, 2021 4.770 4.950 4.690 4.750 185,155 -0.04(-0.84%)
Jun 07, 2021 4.620 4.850 4.550 4.790 200,182 +0.14(+3.01%)
Jun 04, 2021 4.670 4.780 4.620 4.650 218,581 -0.06(-1.27%)
Jun 03, 2021 4.690 4.770 4.590 4.710 192,733 +0.03(+0.64%)
Jun 02, 2021 4.770 4.800 4.590 4.680 201,027 -0.10(-2.09%)
Jun 01, 2021 4.600 4.830 4.500 4.780 214,136 +0.17(+3.69%)
May 28, 2021 4.460 4.680 4.454 4.610 183,503 +0.16(+3.60%)
May 27, 2021 4.610 4.680 4.370 4.450 501,023 -0.16(-3.47%)
May 26, 2021 4.490 4.650 4.475 4.610 102,306 +0.11(+2.44%)
May 25, 2021 4.770 4.770 4.500 4.500 200,836 -0.23(-4.86%)
May 24, 2021 4.800 4.800 4.620 4.730 127,121 -0.05(-1.05%)
May 21, 2021 4.980 4.980 4.770 4.780 149,233 -0.15(-3.04%)
May 20, 2021 4.820 4.990 4.760 4.930 182,970 +0.09(+1.86%)
May 19, 2021 4.820 4.950 4.750 4.840 203,169 -0.07(-1.43%)
May 18, 2021 4.900 4.970 4.810 4.910 218,297 +0.04(+0.82%)
May 17, 2021 4.610 4.890 4.610 4.870 291,695 +0.22(+4.73%)
May 14, 2021 4.680 5.007 4.580 4.650 413,371 +0.01(+0.22%)
May 13, 2021 4.900 4.900 4.520 4.640 481,897 -0.29(-5.88%)
May 12, 2021 4.470 5.050 4.470 4.930 1,344,947 +0.32(+6.94%)
May 11, 2021 4.130 4.610 4.060 4.610 522,513 +0.38(+8.98%)
May 10, 2021 4.130 4.240 4.000 4.230 821,558 +0.17(+4.19%)
May 07, 2021 3.980 4.230 3.960 4.060 238,884 +0.11(+2.78%)
May 06, 2021 4.180 4.180 3.800 3.950 674,436 -0.25(-5.95%)
May 05, 2021 4.570 4.570 4.200 4.200 466,869 -0.37(-8.10%)
May 04, 2021 4.640 4.640 4.470 4.570 435,707 -0.08(-1.72%)
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.