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, 2020 7.050 7.050 7.050 534,951 -0.10(-1.40%)
Dec 30, 2020 7.500 7.500 7.100 7.150 534,951 -0.25(-3.38%)
Dec 29, 2020 7.600 7.650 7.080 7.400 580,492 -0.21(-2.76%)
Dec 28, 2020 7.840 7.890 7.490 7.610 419,160 -0.13(-1.68%)
Dec 24, 2020 7.740 8.030 7.650 7.740 397,600 +0.23(+3.06%)
Dec 23, 2020 7.510 7.550 7.280 7.510 549,275 +0.07(+0.94%)
Dec 22, 2020 7.350 7.590 7.200 7.440 549,187 +0.17(+2.34%)
Dec 21, 2020 7.450 7.540 7.210 7.270 1,255,725 -0.26(-3.45%)
Dec 18, 2020 7.430 7.780 7.275 7.530 758,600 +0.10(+1.35%)
Dec 17, 2020 7.190 7.440 7.070 7.430 637,744 +0.23(+3.19%)
Dec 16, 2020 7.650 7.710 7.190 7.200 1,335,264 -0.57(-7.34%)
Dec 15, 2020 8.000 8.000 7.360 7.770 454,428 -0.01(-0.13%)
Dec 14, 2020 7.530 8.190 7.319 7.780 802,254 +0.27(+3.60%)
Dec 11, 2020 7.230 8.090 7.150 7.510 1,679,000 +0.67(+9.80%)
Dec 10, 2020 6.750 6.950 6.540 6.840 2,992,465 +0.16(+2.40%)
Dec 09, 2020 7.470 7.860 6.530 6.680 2,715,480 -1.44(-17.73%)
Dec 08, 2020 7.600 8.190 7.600 8.120 2,140,958 +0.66(+8.85%)
Dec 07, 2020 7.630 7.660 7.350 7.460 360,610 -0.20(-2.61%)
Dec 04, 2020 7.580 7.930 7.550 7.660 442,800 +0.18(+2.41%)
Dec 03, 2020 7.440 7.630 7.320 7.480 557,798 +0.06(+0.81%)
Dec 02, 2020 7.350 7.580 7.200 7.420 594,628 +0.06(+0.82%)
Dec 01, 2020 7.290 7.640 7.200 7.360 914,533 +0.05(+0.68%)
Nov 30, 2020 7.510 7.510 7.040 7.310 617,794 -0.15(-2.01%)
Nov 27, 2020 7.580 7.730 7.420 7.460 298,600 -0.06(-0.80%)
Nov 25, 2020 7.380 7.760 7.260 7.520 610,500 +0.09(+1.21%)
Nov 24, 2020 7.120 7.470 7.030 7.430 878,487 +0.40(+5.69%)
Nov 23, 2020 7.160 7.350 7.000 7.030 456,950 -0.09(-1.26%)
Nov 20, 2020 7.440 7.459 6.980 7.120 1,164,600 -0.40(-5.32%)
Nov 19, 2020 6.420 7.540 6.230 7.520 1,106,491 +1.13(+17.68%)
Nov 18, 2020 6.480 6.570 6.350 6.390 986,976 -0.04(-0.70%)
Nov 17, 2020 6.300 6.620 6.090 6.435 960,783 +0.02(+0.39%)
Nov 16, 2020 6.510 6.590 6.330 6.410 1,466,033 -0.05(-0.77%)
Nov 13, 2020 6.550 6.680 6.355 6.460 872,400 -0.09(-1.37%)
Nov 12, 2020 6.550 6.735 6.370 6.550 565,202 +0.05(+0.77%)
Nov 11, 2020 6.700 6.800 6.420 6.500 689,385 -0.11(-1.66%)
Nov 10, 2020 6.880 7.020 6.570 6.610 2,420,458 -0.35(-5.03%)
Nov 09, 2020 7.250 7.670 6.930 6.960 680,818 -0.09(-1.28%)
Nov 06, 2020 6.760 7.500 6.760 7.050 570,200 +0.10(+1.44%)
Nov 05, 2020 7.060 7.170 6.690 6.950 842,714 -0.17(-2.39%)
Nov 04, 2020 6.720 7.280 6.610 7.120 1,018,062 +0.37(+5.48%)
Nov 03, 2020 6.280 6.760 6.100 6.750 3,338,681 +0.40(+6.30%)
Nov 02, 2020 5.530 6.840 5.480 6.350 4,879,893 +0.72(+12.79%)
Oct 30, 2020 4.100 5.950 4.100 5.630 10,459,200 +1.26(+28.83%)
Oct 29, 2020 4.400 4.550 3.740 4.370 17,456,966 -3.90(-47.16%)
Oct 28, 2020 7.730 8.500 7.570 8.270 408,557 +0.33(+4.16%)
Oct 27, 2020 8.260 8.460 7.920 7.940 454,390 -0.35(-4.22%)
Oct 26, 2020 8.790 8.910 8.160 8.290 392,341 -0.46(-5.26%)
Oct 23, 2020 8.830 8.970 8.670 8.750 327,200 -0.15(-1.69%)
Oct 22, 2020 8.810 9.080 8.760 8.900 272,335 +0.06(+0.68%)
Oct 21, 2020 8.830 9.150 8.620 8.840 378,847 +0.03(+0.34%)
Oct 20, 2020 9.010 9.160 8.640 8.810 431,072 -0.20(-2.22%)
Oct 19, 2020 9.170 9.290 8.970 9.010 277,858 -0.18(-1.96%)
Oct 16, 2020 9.040 9.490 9.016 9.190 289,700 +0.11(+1.21%)
Oct 15, 2020 9.340 9.380 8.920 9.080 296,260 -0.22(-2.37%)
Oct 14, 2020 9.150 9.540 9.030 9.300 403,553 -0.14(-1.48%)
Oct 13, 2020 9.250 9.440 9.100 9.440 372,431 +0.07(+0.75%)
Oct 12, 2020 9.220 9.500 9.000 9.370 332,907 +0.15(+1.63%)
Oct 09, 2020 9.410 9.600 9.170 9.220 404,400 -0.16(-1.71%)
Oct 08, 2020 9.480 9.750 9.300 9.380 289,910 -0.08(-0.85%)
Oct 07, 2020 9.240 9.560 9.200 9.460 261,001 +0.21(+2.27%)
Oct 06, 2020 9.460 9.810 9.250 9.250 606,186 -0.21(-2.22%)
Oct 05, 2020 9.020 9.570 9.020 9.460 445,139 +0.53(+5.94%)
Oct 02, 2020 8.800 9.000 8.560 8.930 541,800 -0.05(-0.56%)
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.