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 (%)
Dec 31, 2021 9.260 9.610 9.016 9.560 478,337 +0.29(+3.13%)
Dec 30, 2021 9.350 9.470 9.170 9.270 169,614 -0.09(-0.96%)
Dec 29, 2021 9.110 9.545 8.810 9.360 241,675 +0.23(+2.52%)
Dec 28, 2021 9.320 9.570 9.040 9.130 208,440 -0.22(-2.35%)
Dec 27, 2021 9.320 9.560 9.280 9.350 209,515 +0.14(+1.52%)
Dec 23, 2021 9.100 9.310 9.100 9.210 150,527 +0.17(+1.88%)
Dec 22, 2021 9.000 9.150 8.840 9.040 191,504 +0.03(+0.33%)
Dec 21, 2021 8.950 9.220 8.800 9.010 549,874 +0.10(+1.12%)
Dec 20, 2021 8.500 8.940 8.340 8.910 662,505 +0.41(+4.82%)
Dec 17, 2021 8.490 8.680 8.331 8.500 417,017 +0.07(+0.83%)
Dec 16, 2021 8.130 8.740 8.100 8.430 1,056,575 +0.41(+5.11%)
Dec 15, 2021 7.660 8.040 7.540 8.020 1,022,637 +0.32(+4.16%)
Dec 14, 2021 7.350 7.853 7.350 7.700 451,184 +0.08(+1.05%)
Dec 13, 2021 7.330 7.770 7.200 7.620 360,057 +0.17(+2.28%)
Dec 10, 2021 7.670 7.780 7.400 7.450 116,480 -0.17(-2.23%)
Dec 09, 2021 7.810 7.990 7.620 7.620 171,905 -0.21(-2.68%)
Dec 08, 2021 7.880 8.030 7.610 7.830 173,639 -0.03(-0.38%)
Dec 07, 2021 7.800 8.138 7.760 7.860 328,610 +0.13(+1.68%)
Dec 06, 2021 7.290 7.740 7.020 7.730 251,142 +0.40(+5.46%)
Dec 03, 2021 7.700 7.700 7.225 7.330 192,386 -0.31(-4.06%)
Dec 02, 2021 7.380 7.930 7.340 7.640 243,125 +0.18(+2.41%)
Dec 01, 2021 7.620 8.140 7.340 7.460 345,519 -0.13(-1.71%)
Nov 30, 2021 7.220 7.730 7.197 7.590 367,953 +0.22(+2.99%)
Nov 29, 2021 7.560 7.720 7.300 7.370 248,998 -0.03(-0.41%)
Nov 26, 2021 7.490 7.734 7.270 7.400 102,782 -0.29(-3.77%)
Nov 24, 2021 7.370 7.850 7.130 7.690 245,307 +0.24(+3.22%)
Nov 23, 2021 7.640 7.920 7.400 7.450 195,779 -0.19(-2.49%)
Nov 22, 2021 7.700 7.800 7.260 7.640 717,378 -0.03(-0.39%)
Nov 19, 2021 7.870 7.980 7.520 7.670 467,809 -0.17(-2.17%)
Nov 18, 2021 7.650 7.890 7.710 7.840 485,383 +0.17(+2.22%)
Nov 17, 2021 7.690 8.110 7.260 7.670 1,038,585 -0.30(-3.76%)
Nov 16, 2021 6.510 8.010 6.500 7.970 1,859,538 +1.62(+25.51%)
Nov 15, 2021 5.350 6.515 5.350 6.350 1,153,553 +0.89(+16.30%)
Nov 12, 2021 5.360 5.480 5.210 5.460 224,104 +0.10(+1.87%)
Nov 11, 2021 5.270 5.390 5.090 5.360 248,120 +0.07(+1.32%)
Nov 10, 2021 5.190 5.290 241,937 +0.04(+0.76%)
Nov 09, 2021 4.810 5.340 4.620 5.250 550,703 -0.17(-3.14%)
Nov 08, 2021 5.070 5.496 5.070 5.420 201,553 +0.29(+5.65%)
Nov 05, 2021 5.310 5.390 5.100 5.130 176,529 -0.18(-3.39%)
Nov 04, 2021 5.220 5.350 5.130 5.310 168,740 +0.05(+0.95%)
Nov 03, 2021 5.000 5.290 4.880 5.260 160,321 +0.23(+4.57%)
Nov 02, 2021 4.780 5.030 4.620 5.030 94,236 +0.27(+5.67%)
Nov 01, 2021 4.630 4.800 4.570 4.760 92,626 +0.19(+4.16%)
Oct 29, 2021 4.455 4.690 4.455 4.570 101,578 -0.02(-0.44%)
Oct 28, 2021 4.470 4.650 4.430 4.590 91,680 +0.09(+2.00%)
Oct 27, 2021 4.610 4.590 4.360 4.500 58,088 -0.09(-1.96%)
Oct 26, 2021 4.660 4.525 4.590 50,463 -0.05(-1.08%)
Oct 25, 2021 4.460 4.700 4.330 4.640 120,058 +0.23(+5.22%)
Oct 22, 2021 4.520 4.520 4.320 4.410 157,665 -0.08(-1.78%)
Oct 21, 2021 4.510 4.520 4.430 4.490 38,886 +0.01(+0.22%)
Oct 20, 2021 4.440 4.520 4.410 4.480 42,602 +0.05(+1.13%)
Oct 19, 2021 4.560 4.560 4.390 4.430 108,879 -0.10(-2.21%)
Oct 18, 2021 4.770 4.770 4.530 4.530 58,394 -0.24(-5.03%)
Oct 15, 2021 4.750 4.850 4.642 4.770 92,779 +0.06(+1.27%)
Oct 14, 2021 4.670 4.740 4.540 4.710 81,258 +0.10(+2.17%)
Oct 13, 2021 4.330 4.740 4.230 4.610 175,815 +0.30(+6.96%)
Oct 12, 2021 4.270 4.390 4.150 4.310 40,626 +0.05(+1.17%)
Oct 11, 2021 4.190 4.295 4.100 4.260 169,534 +0.07(+1.67%)
Oct 08, 2021 4.260 4.260 4.110 4.190 165,047 -0.06(-1.41%)
Oct 07, 2021 4.320 4.430 4.230 4.250 183,796 -0.06(-1.39%)
Oct 06, 2021 4.210 4.350 4.110 4.310 370,790 +0.02(+0.47%)
Oct 05, 2021 4.400 4.494 4.250 4.290 343,349 -0.11(-2.50%)
Oct 04, 2021 4.590 4.650 4.360 4.400 509,857 -0.15(-3.30%)
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.