UK markets closed

Tricida, Inc. (TCDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.48+0.47 (+4.70%)
At close: 04:00PM EDT
10.59 +0.11 (+1.05%)
After hours: 04:26PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202210.0211.1510.0110.4810.481,365,086
29 Sept 202210.0010.179.7310.0110.011,075,300
28 Sept 20229.5110.019.509.909.90747,600
27 Sept 20228.669.628.569.519.51992,800
26 Sept 20228.318.888.248.728.721,271,600
23 Sept 20228.608.828.228.518.511,256,800
22 Sept 20229.459.458.468.848.841,280,100
21 Sept 202210.0110.019.109.499.491,816,300
20 Sept 202210.4810.499.5710.0110.011,633,500
19 Sept 202210.5110.8610.3610.4410.44795,000
16 Sept 202210.8610.9010.3210.7710.771,502,000
15 Sept 202210.5311.3810.4611.1611.16934,900
14 Sept 202210.8110.9510.5110.6210.62435,700
13 Sept 202211.0811.1510.3410.7910.79693,000
12 Sept 202211.3511.5011.0211.1611.16718,500
09 Sept 202211.8011.9911.1011.2011.20337,500
08 Sept 202211.8511.8911.4811.7511.75368,800
07 Sept 202211.1811.7811.0411.4611.46925,200
06 Sept 202212.3612.3611.1011.2611.26840,600
02 Sept 202212.7513.0012.4812.4912.49534,400
01 Sept 202212.5412.7712.2712.5912.59328,300
31 Aug 202212.2012.5612.0512.5212.52448,200
30 Aug 202212.4012.6911.8012.2312.23426,600
29 Aug 202211.9812.5611.8512.3912.39171,500
26 Aug 202212.2112.3411.9412.1412.14417,200
25 Aug 202213.4213.4412.2812.3512.35339,800
24 Aug 202213.3213.8512.4413.3313.331,047,200
23 Aug 202213.0313.5212.9413.3013.30415,000
22 Aug 202213.3213.4912.9213.0213.02261,000
19 Aug 202213.2313.5112.7613.3613.36317,300
18 Aug 202213.0913.5313.0213.4713.47377,900
17 Aug 202213.3713.5612.9413.1413.14333,000
16 Aug 202213.1513.7512.7213.6013.60431,200
15 Aug 202213.5713.7513.1413.1813.18386,800
12 Aug 202213.3313.6313.2613.6013.601,051,000
11 Aug 202213.3413.7912.9013.1313.13407,400
10 Aug 202212.5813.5511.8613.3413.34690,800
09 Aug 202211.0913.3610.5312.4712.471,429,700
08 Aug 202210.8211.0210.3610.8010.80349,600
05 Aug 202210.7011.3210.7010.8610.86342,200
04 Aug 202210.3211.0310.3110.8210.82662,000
03 Aug 202210.4210.8010.1610.4510.45637,900
02 Aug 20229.4810.489.4110.2410.24506,000
01 Aug 20229.049.589.019.499.49283,400
29 Jul 20229.439.439.069.169.16266,500
28 Jul 20229.509.518.999.439.43165,300
27 Jul 20229.359.489.029.449.44306,700
26 Jul 20229.009.518.819.339.33280,900
25 Jul 20229.089.118.768.958.95404,000
22 Jul 20229.559.559.009.049.04286,100
21 Jul 20229.649.709.419.589.58251,800
20 Jul 20229.4910.109.039.549.54478,700
19 Jul 20229.259.749.019.529.52541,900
18 Jul 202210.4110.458.909.009.00737,900
15 Jul 202210.2510.8910.1310.3310.33433,500
14 Jul 20229.8510.089.7110.0410.04199,200
13 Jul 20229.7410.099.739.989.98173,100
12 Jul 202210.1910.329.629.869.86268,600
11 Jul 202210.7310.8810.1410.2110.21243,900
08 Jul 202210.7811.0910.3510.8710.87320,300
07 Jul 202210.8611.1710.6210.8710.87273,200
06 Jul 202210.0610.8210.0510.6810.68289,100
05 Jul 20229.4710.169.2810.1010.10500,500
01 Jul 20229.7810.199.489.649.64478,700
30 Jun 202210.1710.179.389.689.68501,000
29 Jun 20229.8510.069.6010.0110.01325,500
28 Jun 202210.6510.829.479.959.95523,000
27 Jun 20229.8410.969.7510.6510.65987,000
24 Jun 202210.1810.339.559.669.664,609,300
23 Jun 202210.9011.1910.1310.1710.17746,700
22 Jun 202211.0111.3410.7510.8710.87685,000
21 Jun 202210.3911.3910.3711.0011.00864,000
17 Jun 20229.8310.389.7110.2710.27491,200
16 Jun 20229.6610.189.449.799.79320,900
15 Jun 20228.809.898.809.879.87428,100
14 Jun 20228.278.928.178.908.90273,900
13 Jun 20228.748.838.028.198.19328,700
10 Jun 20229.099.248.699.019.01225,600
09 Jun 20229.349.508.698.958.95386,800
08 Jun 20229.8010.009.319.459.45431,400
07 Jun 20229.6610.359.309.939.931,190,800
06 Jun 20229.499.919.149.399.39455,000
03 Jun 20228.949.608.889.509.50328,900
02 Jun 20228.559.188.349.039.03336,100
01 Jun 20228.308.637.948.498.49609,600
31 May 20228.538.608.058.348.34711,200
27 May 20228.058.497.708.458.45405,600
26 May 20228.678.748.048.088.08347,300
25 May 20229.119.378.548.658.65260,400
24 May 20229.699.699.079.179.17293,300
23 May 20229.6310.199.359.869.86478,900
20 May 202210.1210.229.439.599.59312,000
19 May 20229.3210.069.169.959.95318,800
18 May 20229.979.979.409.579.57259,000
17 May 20229.6510.069.5310.0010.00530,100
16 May 20229.149.559.139.529.52182,700
13 May 20228.539.318.459.149.14423,800
12 May 20227.228.477.228.428.42442,700
11 May 20227.558.107.157.317.31791,200
10 May 20227.507.987.187.327.32502,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...