TCDA

Tricida Historical Data

TCDA Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 4.48 0.05 1.13% 4.44 4.52 4.41 42,602
Oct 19 2021 4.43 -0.10 -2.21% 4.56 4.56 4.39 108,879
Oct 18 2021 4.53 -0.24 -5.03% 4.77 4.77 4.53 58,394
Oct 15 2021 4.77 0.06 1.27% 4.75 4.85 4.6416 92,779
Oct 14 2021 4.71 0.10 2.17% 4.67 4.74 4.54 81,258
Oct 13 2021 4.61 0.30 6.96% 4.33 4.74 4.23 175,815
Oct 12 2021 4.31 0.05 1.17% 4.27 4.39 4.15 40,626
Oct 11 2021 4.26 0.07 1.67% 4.19 4.295 4.10 169,534
Oct 08 2021 4.19 -0.06 -1.41% 4.26 4.26 4.11 165,047
Oct 07 2021 4.25 -0.06 -1.39% 4.32 4.43 4.23 183,796
Oct 06 2021 4.31 0.02 0.47% 4.21 4.35 4.11 370,790
Oct 05 2021 4.29 -0.11 -2.5% 4.40 4.494 4.25 343,349
Oct 04 2021 4.40 -0.15 -3.3% 4.59 4.65 4.36 509,857
Oct 01 2021 4.55 -0.09 -1.94% 4.64 4.70 4.50 467,412
Sep 30 2021 4.64 0.00 0.0% 4.65 4.78 4.60 338,931
Sep 29 2021 4.64 0.06 1.31% 4.60 4.66 4.46 187,398
Sep 28 2021 4.58 -0.02 -0.43% 4.63 4.6338 4.54 73,880
Sep 27 2021 4.60 0.17 3.84% 4.43 4.63 4.43 110,727
Sep 24 2021 4.43 -0.04 -0.89% 4.46 4.645 4.40 110,801
Sep 23 2021 4.47 0.13 3.0% 4.36 4.49 4.30 36,815
Sep 22 2021 4.34 0.00 0.0% 4.39 4.39 4.28 86,204
Sep 21 2021 4.34 0.06 1.4% 4.29 4.37 4.25 183,293
Sep 20 2021 4.28 -0.02 -0.47% 4.23 4.315 4.16 82,194
Sep 17 2021 4.30 -0.17 -3.8% 4.41 4.47 4.24 544,145
Sep 16 2021 4.47 -0.07 -1.54% 4.52 4.52 4.35 75,789
Sep 15 2021 4.54 0.28 6.57% 4.29 4.57 4.28 161,737
Sep 14 2021 4.26 -0.17 -3.84% 4.43 4.43 4.18 78,771
Sep 13 2021 4.43 0.14 3.26% 4.27 4.59 4.1824 181,563
Sep 10 2021 4.29 -0.01 -0.23% 4.30 4.33 4.14 250,549
Sep 09 2021 4.30 0.20 4.88% 4.13 4.33 4.045 356,506
Sep 08 2021 4.10 -0.03 -0.73% 4.15 4.15 4.01 188,958
Sep 07 2021 4.13 -0.10 -2.36% 4.19 4.24 4.12 52,226
Sep 06 2021 4.23 0.00 +0.00% 4.33 4.33 4.05 0
Sep 03 2021 4.23 -0.11 -2.53% 4.33 4.33 4.05 98,848
Sep 02 2021 4.34 0.20 4.83% 4.13 4.35 4.13 83,136
Sep 01 2021 4.14 -0.20 -4.61% 4.35 4.35 4.06 115,668
Aug 31 2021 4.34 0.10 2.36% 4.25 4.37 4.176 133,697
Aug 30 2021 4.24 0.15 3.67% 4.10 4.26 4.06 192,651
Aug 27 2021 4.09 0.07 1.74% 4.00 4.19 3.97 287,134
Aug 26 2021 4.02 -0.07 -1.71% 4.11 4.14 3.98 64,912
Aug 25 2021 4.09 0.07 1.74% 4.04 4.15 3.95 106,908
Aug 24 2021 4.02 0.04 1.01% 3.96 4.0574 3.905 81,521
Aug 23 2021 3.98 0.10 2.58% 3.91 4.00 3.87 79,574
Aug 20 2021 3.88 -0.05 -1.27% 3.90 3.94 3.84 104,179
Aug 19 2021 3.93 -0.09 -2.24% 4.01 4.05 3.88 194,198
Aug 18 2021 4.02 0.03 0.75% 3.96 4.10 3.88 146,935
Aug 17 2021 3.99 0.11 2.84% 3.84 4.0111 3.80 143,027
Aug 16 2021 3.88 -0.15 -3.72% 4.03 4.03 3.875 123,395
Aug 13 2021 4.03 -0.06 -1.47% 4.10 4.12 4.01 127,467
Aug 12 2021 4.09 -0.04 -0.97% 4.13 4.18 4.00 213,347
Aug 11 2021 4.1299 0.02 0.48% 4.15 4.2205 3.98 201,997
Aug 10 2021 4.11 -0.10 -2.38% 4.24 4.35 3.85 321,912
Aug 09 2021 4.21 0.19 4.73% 3.97 4.22 3.97 175,242
Aug 06 2021 4.02 0.04 1.01% 3.93 4.08 3.92 115,170
Aug 05 2021 3.98 0.10 2.58% 3.90 4.01 3.83 151,810
Aug 04 2021 3.88 -0.14 -3.48% 4.04 4.14 3.7703 261,804
Aug 03 2021 4.02 0.38 10.44% 3.66 4.02 3.65 174,540
Aug 02 2021 3.64 0.08 2.25% 3.60 3.74 3.57 596,929
Jul 30 2021 3.56 -0.52 -12.75% 4.03 4.05 3.55 963,300
Jul 29 2021 4.08 -0.01 -0.24% 3.9854 4.18 3.9854 100,080
Jul 28 2021 4.09 0.07 1.74% 4.05 4.11 3.93 106,480
Jul 27 2021 4.02 -0.13 -3.13% 4.13 4.13 3.98 882,543
Jul 26 2021 4.15 -0.06 -1.43% 4.22 4.2399 4.0999 116,403
Jul 23 2021 4.21 0.01 0.24% 4.16 4.23 3.98 213,843


Your Recent History
NASDAQ
TCDA
Tricida
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.