Breaking News Bar

Business News and Information

Tricida Inc (NQ: TCDA )

4.740 USD +0.220 (+4.87%)
Official Closing Price Updated: 7:36 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 4.500 4.750 4.210 4.740 810,757 +0.22(+4.87%)
Mar 04, 2021 4.600 4.680 4.290 4.520 1,180,070 -0.20(-4.24%)
Mar 03, 2021 5.140 5.210 4.700 4.720 1,214,974 -0.28(-5.60%)
Mar 02, 2021 4.800 5.100 4.790 5.000 1,484,144 +0.20(+4.17%)
Mar 01, 2021 5.160 5.230 4.780 4.800 2,445,481 -0.31(-6.07%)
Feb 26, 2021 5.240 5.590 4.850 5.110 5,267,200 -2.25(-30.57%)
Feb 25, 2021 7.780 7.780 7.260 7.360 696,639 -0.30(-3.92%)
Feb 24, 2021 7.050 8.160 7.010 7.660 1,481,804 +0.68(+9.74%)
Feb 23, 2021 7.000 7.250 6.810 6.980 785,794 -0.17(-2.38%)
Feb 22, 2021 6.900 7.220 6.600 7.150 1,205,894 +0.26(+3.77%)
Feb 19, 2021 6.610 6.950 6.561 6.890 370,000 +0.32(+4.87%)
Feb 18, 2021 6.870 6.900 6.560 6.570 547,218 -0.33(-4.78%)
Feb 17, 2021 6.820 7.010 6.570 6.900 674,706 +0.12(+1.77%)
Feb 16, 2021 6.930 6.930 6.700 6.780 853,653 -0.01(-0.15%)
Feb 12, 2021 7.060 7.060 6.690 6.790 1,525,000 -0.21(-3.00%)
Feb 11, 2021 7.330 7.390 6.950 7.000 541,111 -0.27(-3.71%)
Feb 10, 2021 7.310 7.407 7.050 7.270 591,619 +0.01(+0.14%)
Feb 09, 2021 7.380 7.470 7.180 7.260 923,957 -0.15(-2.02%)
Feb 08, 2021 7.400 7.490 7.190 7.410 977,448 +0.25(+3.49%)
Feb 05, 2021 7.290 7.370 7.040 7.160 753,000 +0.04(+0.56%)
Feb 04, 2021 6.980 7.430 6.890 7.120 1,341,473 +0.25(+3.64%)
Feb 03, 2021 6.920 7.100 6.790 6.870 777,346 -0.09(-1.29%)
Feb 02, 2021 6.970 7.020 6.750 6.960 440,206 +0.05(+0.72%)
Feb 01, 2021 6.800 6.920 6.600 6.910 375,565 +0.33(+5.02%)
Jan 29, 2021 6.850 7.000 6.530 6.580 722,400 -0.35(-5.05%)
Jan 28, 2021 6.880 7.620 6.830 6.930 1,380,628 +0.06(+0.87%)
Jan 27, 2021 6.770 7.000 6.450 6.870 716,618 -0.05(-0.72%)
Jan 26, 2021 7.210 7.440 6.880 6.920 604,286 -0.20(-2.81%)
Jan 25, 2021 7.390 7.530 7.060 7.120 509,413 -0.33(-4.43%)
Jan 22, 2021 7.110 7.485 6.940 7.450 308,900 +0.30(+4.20%)
Jan 21, 2021 7.140 7.250 6.990 7.150 430,118 +0.00(+0.00%)
Jan 20, 2021 7.100 7.200 6.900 7.150 313,734 +0.00(+0.00%)
Jan 19, 2021 7.150 7.340 6.900 7.150 731,476 +0.12(+1.71%)
Jan 15, 2021 7.210 7.440 7.020 7.030 556,700 -0.18(-2.50%)
Jan 14, 2021 7.300 7.380 6.900 7.210 541,265 -0.02(-0.28%)
Jan 13, 2021 7.610 7.650 7.210 7.230 330,581 -0.43(-5.61%)
Jan 12, 2021 7.610 7.800 7.510 7.660 222,631 +0.09(+1.19%)
Jan 11, 2021 7.810 7.870 7.300 7.570 459,060 -0.23(-2.95%)
Jan 08, 2021 7.590 7.980 7.560 7.800 325,700 +0.13(+1.69%)
Jan 07, 2021 7.420 7.700 7.360 7.670 323,360 +0.31(+4.21%)
Jan 06, 2021 7.230 7.660 7.230 7.360 714,574 +0.13(+1.80%)
Jan 05, 2021 7.170 7.400 7.090 7.230 504,417 +0.06(+0.84%)
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.
 
bottom clear