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 )

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 (%)
Jan 23, 2023 0.1080 0 -0.01(-10.00%)
Jan 20, 2023 0.1300 0.1301 0.1150 0.1200 18,977,204 -0.01(-8.33%)
Jan 19, 2023 0.1468 0.1488 0.1305 0.1309 34,943,488 -0.01(-5.01%)
Jan 18, 2023 0.1518 0.1850 0.1375 0.1378 56,159,056 +0.01(+4.00%)
Jan 17, 2023 0.1483 0.1500 0.1310 0.1325 10,417,619 -0.02(-10.77%)
Jan 13, 2023 0.1700 0.1700 0.1485 0.1485 12,782,219 -0.02(-11.66%)
Jan 12, 2023 0.2083 0.2591 0.1567 0.1681 56,104,768 -0.02(-9.14%)
Jan 11, 2023 0.1802 0.1850 0.1709 0.1850 5,403,387 +0.01(+2.95%)
Jan 10, 2023 0.1900 0.1898 0.1701 0.1797 2,578,737 -0.00(-0.06%)
Jan 09, 2023 0.1796 0.1850 0.1750 0.1798 2,957,907 +0.00(+2.33%)
Jan 06, 2023 0.1773 0.1868 0.1710 0.1757 2,064,062 -0.00(-2.33%)
Jan 05, 2023 0.1786 0.1850 0.1713 0.1799 2,318,958 -0.00(-0.33%)
Jan 04, 2023 0.1644 0.1862 0.1631 0.1805 5,398,317 +0.01(+6.18%)
Jan 03, 2023 0.1497 0.1700 0.1497 0.1700 3,248,783 +0.02(+11.18%)
Dec 30, 2022 0.1635 0.1650 0.1500 0.1529 3,212,580 -0.02(-11.87%)
Dec 29, 2022 0.1397 0.1830 0.1368 0.1735 10,195,669 +0.03(+23.40%)
Dec 28, 2022 0.1365 0.1540 0.1300 0.1406 5,226,562 +0.00(+2.63%)
Dec 27, 2022 0.1483 0.1531 0.1300 0.1370 3,975,147 -0.01(-8.91%)
Dec 23, 2022 0.1610 0.1620 0.1460 0.1504 3,669,670 -0.02(-9.34%)
Dec 22, 2022 0.1675 0.1699 0.1578 0.1659 3,334,898 +0.00(+0.42%)
Dec 21, 2022 0.1610 0.1691 0.1560 0.1652 3,679,901 -0.00(-0.84%)
Dec 20, 2022 0.1522 0.1790 0.1518 0.1666 5,471,783 +0.01(+5.38%)
Dec 19, 2022 0.1749 0.1749 0.1515 0.1581 5,016,901 -0.01(-7.00%)
Dec 16, 2022 0.1500 0.1892 0.1455 0.1700 8,766,110 +0.02(+10.89%)
Dec 15, 2022 0.1600 0.1600 0.1502 0.1533 4,727,900 -0.01(-3.46%)
Dec 14, 2022 0.1730 0.1759 0.1550 0.1588 8,727,108 -0.02(-8.74%)
Dec 13, 2022 0.2000 0.2100 0.1720 0.1740 13,804,637 -0.03(-16.18%)
Dec 12, 2022 0.2150 0.2179 0.2050 0.2076 5,791,849 -0.01(-5.03%)
Dec 09, 2022 0.2410 0.2470 0.2100 0.2186 8,725,843 -0.02(-8.11%)
Dec 08, 2022 0.2431 0.2660 0.2273 0.2379 9,309,216 -0.00(-0.29%)
Dec 07, 2022 0.2196 0.2407 0.2130 0.2386 4,443,786 +0.02(+9.05%)
Dec 06, 2022 0.2285 0.2350 0.2131 0.2188 4,401,639 -0.01(-3.95%)
Dec 05, 2022 0.2489 0.2538 0.2228 0.2278 6,188,360 -0.02(-7.47%)
Dec 02, 2022 0.2451 0.2550 0.2321 0.2462 5,105,900 -0.00(-0.77%)
Dec 01, 2022 0.2400 0.2500 0.2300 0.2481 7,485,551 +0.01(+3.37%)
Nov 30, 2022 0.2700 0.2700 0.2212 0.2400 18,101,466 -0.03(-11.96%)
Nov 29, 2022 0.2886 0.2900 0.2440 0.2726 20,980,000 -0.01(-4.28%)
Nov 28, 2022 0.2220 0.2955 0.2220 0.2848 48,182,180 +0.08(+38.72%)
Nov 25, 2022 0.1914 0.2521 0.1914 0.2053 29,396,982 +0.01(+6.37%)
Nov 23, 2022 0.2341 0.2660 0.1925 0.1930 29,504,512 -0.01(-7.08%)
Nov 22, 2022 0.2300 0.2383 0.2053 0.2077 10,106,692 -0.02(-10.20%)
Nov 21, 2022 0.2500 0.2500 0.2306 0.2313 5,751,715 -0.02(-8.36%)
Nov 18, 2022 0.2714 0.2725 0.2455 0.2524 6,016,760 -0.02(-6.48%)
Nov 17, 2022 0.2448 0.2720 0.2369 0.2699 6,726,625 +0.02(+7.62%)
Nov 16, 2022 0.2350 0.2580 0.2350 0.2508 5,291,041 +0.01(+2.66%)
Nov 15, 2022 0.2623 0.2805 0.2279 0.2443 10,260,772 -0.02(-8.33%)
Nov 14, 2022 0.2700 0.3250 0.2510 0.2665 18,279,188 +0.00(+0.95%)
Nov 11, 2022 0.2443 0.2940 0.2403 0.2640 20,891,674 +0.02(+8.06%)
Nov 10, 2022 0.2333 0.2548 0.2260 0.2443 10,523,467 +0.02(+7.29%)
Nov 09, 2022 0.2700 0.2700 0.2270 0.2277 13,974,639 -0.04(-14.17%)
Nov 08, 2022 0.2900 0.2934 0.2610 0.2653 9,095,733 -0.02(-6.98%)
Nov 07, 2022 0.2606 0.2970 0.2602 0.2852 11,659,125 +0.00(+1.64%)
Nov 04, 2022 0.2800 0.3032 0.2555 0.2806 18,657,044 +0.01(+2.71%)
Nov 03, 2022 0.2810 0.2875 0.2550 0.2732 13,785,788 -0.01(-4.74%)
Nov 02, 2022 0.3187 0.3189 0.2830 0.2868 16,950,132 -0.03(-8.75%)
Nov 01, 2022 0.3400 0.3630 0.3000 0.3143 26,065,774 -0.02(-5.42%)
Oct 31, 2022 0.4042 0.4050 0.3265 0.3323 28,097,324 -0.05(-13.24%)
Oct 28, 2022 0.4129 0.4550 0.3830 0.3830 17,275,344 -0.05(-10.93%)
Oct 27, 2022 0.4462 0.4700 0.3755 0.4300 30,769,134 -0.04(-7.92%)
Oct 26, 2022 0.5200 0.5283 0.4303 0.4670 38,855,648 -0.09(-15.43%)
Oct 25, 2022 0.6100 0.6500 0.5149 0.5522 33,691,504 -0.05(-8.00%)
Oct 24, 2022 0.7100 0.8000 0.5601 0.6002 91,390,472 -10.28(-94.48%)
Oct 21, 2022 11.64 11.84 10.77 10.88 2,086,235 -0.53(-4.65%)
Oct 20, 2022 9.770 11.49 9.680 11.41 2,211,722 +1.45(+14.50%)
Oct 19, 2022 11.89 11.89 9.780 9.965 2,086,879 -2.04(-17.03%)
Oct 18, 2022 12.31 12.66 11.92 12.01 1,570,595 +0.21(+1.78%)
Oct 17, 2022 12.46 12.76 11.53 11.80 2,155,583 -0.48(-3.91%)
Oct 14, 2022 12.42 12.52 11.97 12.28 1,161,126 -0.21(-1.68%)
Oct 13, 2022 12.00 12.56 11.50 12.49 1,277,695 +0.16(+1.30%)
Oct 12, 2022 12.06 13.12 12.06 12.33 1,754,585 +0.51(+4.31%)
Oct 11, 2022 11.93 12.46 11.26 11.82 882,868 +0.02(+0.17%)
Oct 10, 2022 12.11 12.13 11.36 11.80 1,047,707 -0.45(-3.67%)
Oct 07, 2022 12.25 12.43 11.96 12.25 1,473,192 +0.25(+2.08%)
Oct 06, 2022 11.35 12.54 11.25 12.00 1,748,606 +0.60(+5.26%)
Oct 05, 2022 11.60 11.77 10.78 11.40 1,000,035 -0.42(-3.55%)
Oct 04, 2022 11.40 11.98 11.08 11.82 1,262,082 +0.76(+6.87%)
Oct 03, 2022 10.73 11.53 10.56 11.06 1,582,657 +0.58(+5.53%)
Sep 30, 2022 10.02 11.18 9.990 10.48 1,700,930 +0.47(+4.70%)
Sep 29, 2022 10.00 10.17 9.725 10.01 1,075,507 +0.11(+1.11%)
Sep 28, 2022 9.510 10.01 9.500 9.900 747,706 +0.39(+4.10%)
Sep 27, 2022 8.660 9.620 8.565 9.510 992,765 +0.79(+9.06%)
Sep 26, 2022 8.310 8.880 8.244 8.720 1,271,576 +0.21(+2.47%)
Sep 23, 2022 8.600 8.820 8.220 8.510 1,256,766 -0.33(-3.73%)
Sep 22, 2022 9.450 9.450 8.460 8.840 1,280,179 -0.65(-6.85%)
Sep 21, 2022 10.01 10.01 9.100 9.490 2,116,295 -0.52(-5.19%)
Sep 20, 2022 10.48 10.49 9.570 10.01 1,633,459 -0.43(-4.12%)
Sep 19, 2022 10.51 10.87 10.36 10.44 794,980 -0.33(-3.06%)
Sep 16, 2022 10.86 10.90 10.32 10.77 1,501,987 -0.39(-3.49%)
Sep 15, 2022 10.53 11.38 10.46 11.16 934,910 +0.54(+5.08%)
Sep 14, 2022 10.81 10.95 10.51 10.62 435,808 -0.17(-1.58%)
Sep 13, 2022 11.08 11.14 10.34 10.79 692,988 -0.37(-3.32%)
Sep 12, 2022 11.35 11.50 11.02 11.16 717,741 -0.04(-0.36%)
Sep 09, 2022 11.80 11.99 11.10 11.20 337,504 -0.55(-4.68%)
Sep 08, 2022 11.85 11.88 11.48 11.75 368,899 +0.29(+2.53%)
Sep 07, 2022 11.18 11.78 11.04 11.46 925,190 +0.20(+1.78%)
Sep 06, 2022 12.36 12.36 11.10 11.26 840,574 -1.23(-9.85%)
Sep 02, 2022 12.75 13.00 12.48 12.49 534,463 -0.10(-0.79%)
Sep 01, 2022 12.54 12.77 12.27 12.59 328,281 +0.07(+0.56%)
Aug 31, 2022 12.20 12.56 12.05 12.52 448,200 +0.29(+2.37%)
Aug 30, 2022 12.40 12.69 11.80 12.23 426,643 -0.16(-1.29%)
Aug 29, 2022 11.98 12.55 11.85 12.39 171,481 +0.25(+2.06%)
Aug 26, 2022 12.21 12.34 11.94 12.14 417,153 -0.21(-1.70%)
Aug 25, 2022 13.42 13.44 12.28 12.35 339,846 -0.98(-7.35%)
Aug 24, 2022 13.32 13.85 12.44 13.33 1,047,326 +0.03(+0.23%)
Aug 23, 2022 13.03 13.52 12.94 13.30 415,077 +0.28(+2.15%)
Aug 22, 2022 13.32 13.49 12.92 13.02 260,999 -0.34(-2.54%)
Aug 19, 2022 13.23 13.51 12.76 13.36 317,270 -0.11(-0.82%)
Aug 18, 2022 13.09 13.53 13.02 13.47 377,936 +0.33(+2.51%)
Aug 17, 2022 13.37 13.55 12.94 13.14 333,004 -0.46(-3.38%)
Aug 16, 2022 13.15 13.75 12.72 13.60 431,250 +0.42(+3.19%)
Aug 15, 2022 13.57 13.75 13.14 13.18 386,852 -0.42(-3.09%)
Aug 12, 2022 13.33 13.63 13.26 13.60 1,051,036 +0.47(+3.58%)
Aug 11, 2022 13.34 13.79 12.89 13.13 407,381 -0.21(-1.57%)
Aug 10, 2022 12.58 13.55 11.86 13.34 690,792 +0.87(+6.98%)
Aug 09, 2022 11.09 13.36 10.53 12.47 1,429,738 +1.67(+15.46%)
Aug 08, 2022 10.82 11.02 10.36 10.80 349,631 -0.06(-0.55%)
Aug 05, 2022 10.70 11.32 10.70 10.86 342,153 +0.04(+0.37%)
Aug 04, 2022 10.32 11.03 10.31 10.82 661,994 +0.37(+3.54%)
Aug 03, 2022 10.42 10.80 10.16 10.45 637,881 +0.21(+2.05%)
Aug 02, 2022 9.480 10.48 9.415 10.24 506,038 +0.75(+7.90%)
Aug 01, 2022 9.040 9.580 9.010 9.490 283,428 +0.33(+3.60%)
Jul 29, 2022 9.430 9.430 9.060 9.160 266,452 -0.27(-2.86%)
Jul 28, 2022 9.500 9.510 8.995 9.430 165,443 -0.01(-0.11%)
Jul 27, 2022 9.350 9.480 9.020 9.440 306,708 +0.11(+1.18%)
Jul 26, 2022 9.000 9.505 8.810 9.330 280,884 +0.38(+4.25%)
Jul 25, 2022 9.080 9.115 8.760 8.950 404,001 -0.09(-1.00%)
Jul 22, 2022 9.550 9.550 9.000 9.040 286,134 -0.54(-5.64%)
Jul 21, 2022 9.640 9.700 9.410 9.580 251,843 +0.04(+0.42%)
Jul 20, 2022 9.490 10.10 9.030 9.540 478,689 +0.02(+0.21%)
Jul 19, 2022 9.250 9.740 9.010 9.520 541,926 +0.52(+5.78%)
Jul 18, 2022 10.41 10.45 8.900 9.000 737,940 -1.33(-12.88%)
Jul 15, 2022 10.25 10.89 10.13 10.33 433,451 +0.29(+2.89%)
Jul 14, 2022 9.850 10.08 9.710 10.04 199,156 +0.06(+0.60%)
Jul 13, 2022 9.740 10.09 9.730 9.980 173,089 +0.12(+1.22%)
Jul 12, 2022 10.19 10.32 9.620 9.860 268,690 -0.35(-3.43%)
Jul 11, 2022 10.73 10.88 10.13 10.21 243,935 -0.66(-6.07%)
Jul 08, 2022 10.78 11.09 10.35 10.87 320,286 +0.00(+0.00%)
Jul 07, 2022 10.86 11.17 10.62 10.87 273,266 +0.19(+1.78%)
Jul 06, 2022 10.06 10.82 10.04 10.68 289,115 +0.58(+5.74%)
Jul 05, 2022 9.470 10.16 9.280 10.10 501,064 +0.46(+4.77%)
Jul 01, 2022 9.780 10.19 9.480 9.640 478,679 -0.04(-0.41%)
Jun 30, 2022 10.17 10.17 9.380 9.680 500,704 -0.33(-3.30%)
Jun 29, 2022 9.850 10.05 9.600 10.01 325,499 +0.06(+0.60%)
Jun 28, 2022 10.65 10.65 9.470 9.950 522,972 -0.70(-6.57%)
Jun 27, 2022 9.840 10.96 9.750 10.65 986,960 +0.99(+10.25%)
Jun 24, 2022 10.18 10.33 9.550 9.660 4,609,299 -0.51(-5.01%)
Jun 23, 2022 10.90 11.19 10.13 10.17 746,710 -0.70(-6.44%)
Jun 22, 2022 11.01 11.34 10.75 10.87 685,027 -0.13(-1.18%)
Jun 21, 2022 10.39 11.39 10.37 11.00 864,046 +0.73(+7.11%)
Jun 17, 2022 9.830 10.38 9.710 10.27 491,169 +0.48(+4.90%)
Jun 16, 2022 9.660 10.18 9.440 9.790 320,933 -0.08(-0.81%)
Jun 15, 2022 8.800 9.890 8.800 9.870 428,069 +0.97(+10.90%)
Jun 14, 2022 8.270 8.920 8.170 8.900 273,856 +0.71(+8.67%)
Jun 13, 2022 8.740 8.830 8.020 8.190 328,656 -0.82(-9.10%)
Jun 10, 2022 9.090 9.240 8.690 9.010 225,674 +0.06(+0.67%)
Jun 09, 2022 9.340 9.500 8.695 8.950 386,817 -0.50(-5.29%)
Jun 08, 2022 9.800 10.00 9.310 9.450 431,368 -0.48(-4.83%)
Jun 07, 2022 9.660 10.35 9.300 9.930 1,190,833 +0.54(+5.75%)
Jun 06, 2022 9.490 9.910 9.140 9.390 454,954 -0.11(-1.16%)
Jun 03, 2022 8.940 9.600 8.880 9.500 328,882 +0.47(+5.20%)
Jun 02, 2022 8.550 9.180 8.340 9.030 336,083 +0.54(+6.36%)
Jun 01, 2022 8.300 8.630 7.940 8.490 609,572 +0.15(+1.80%)
May 31, 2022 8.530 8.600 8.050 8.340 711,206 -0.11(-1.30%)
May 27, 2022 8.050 8.490 7.700 8.450 405,639 +0.37(+4.58%)
May 26, 2022 8.670 8.740 8.040 8.080 347,262 -0.57(-6.59%)
May 25, 2022 9.110 9.367 8.540 8.650 260,437 -0.52(-5.67%)
May 24, 2022 9.690 9.690 9.070 9.170 293,329 -0.69(-7.00%)
May 23, 2022 9.630 10.19 9.350 9.860 478,943 +0.27(+2.82%)
May 20, 2022 10.12 10.21 9.430 9.590 312,040 -0.36(-3.62%)
May 19, 2022 9.320 10.06 9.160 9.950 318,853 +0.38(+3.97%)
May 18, 2022 9.970 9.970 9.400 9.570 258,983 -0.43(-4.30%)
May 17, 2022 9.650 10.06 9.530 10.00 530,067 +0.48(+5.04%)
May 16, 2022 9.140 9.550 9.130 9.520 182,683 +0.38(+4.16%)
May 13, 2022 8.530 9.315 8.450 9.140 423,827 +0.72(+8.55%)
May 12, 2022 7.220 8.470 7.220 8.420 442,742 +1.11(+15.18%)
May 11, 2022 7.550 8.100 7.150 7.310 791,238 -0.01(-0.14%)
May 10, 2022 7.500 7.980 7.180 7.320 502,906 -0.18(-2.40%)
May 09, 2022 7.780 8.100 7.490 7.500 631,968 -0.49(-6.13%)
May 06, 2022 8.790 8.800 7.850 7.990 353,245 -0.90(-10.12%)
May 05, 2022 9.720 9.780 8.790 8.890 484,492 -0.88(-9.01%)
May 04, 2022 9.320 9.860 9.140 9.770 262,448 +0.47(+5.05%)
May 03, 2022 8.970 9.534 8.920 9.300 600,299 +0.33(+3.68%)
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.