Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tricida Inc (NQ: TCDA )

N/A 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 (%)
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%)
Jan 04, 2021 7.060 7.200 6.850 7.170 321,042 +0.12(+1.70%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.