TCDA - Tricida, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202035.0935.5934.5134.8634.86329,100
Jan 16, 202035.2035.8734.5034.8434.84335,300
Jan 15, 202035.4735.8734.6634.9334.93388,000
Jan 14, 202035.8735.9435.1235.4435.44423,800
Jan 13, 202036.1436.8435.0935.9635.96165,500
Jan 10, 202037.0037.3336.0036.1536.15197,500
Jan 09, 202037.2637.3536.3136.9736.97200,500
Jan 08, 202036.0037.2735.9736.9236.92135,100
Jan 07, 202036.3237.2735.8536.0536.05240,900
Jan 06, 202035.9836.8235.6336.5236.52249,700
Jan 03, 202036.9637.5136.1536.4936.49405,400
Jan 02, 202038.0038.0036.4337.1937.19651,000
Dec 31, 201937.6938.0037.2437.7437.74145,900
Dec 30, 201938.7339.1537.1937.5937.59234,200
Dec 27, 201939.2239.2237.7538.6038.60147,900
Dec 26, 201939.4940.0138.5338.9538.95111,300
Dec 24, 201938.8639.7938.0239.4639.4681,200
Dec 23, 201938.1439.2337.4638.8138.81338,200
Dec 20, 201938.7239.1837.7738.1338.13465,500
Dec 19, 201938.9339.3237.8038.7438.74208,100
Dec 18, 201939.6639.7038.4838.9738.97394,000
Dec 17, 201939.8539.9638.7939.6539.65273,400
Dec 16, 201939.5140.2938.7739.7539.75389,100
Dec 13, 201939.4841.2239.1439.4639.46254,000
Dec 12, 201938.3839.9436.7739.7939.791,611,900
Dec 11, 201943.9244.3042.7543.7143.71267,300
Dec 10, 201941.2743.7241.0443.5743.57462,400
Dec 09, 201942.3842.4241.1441.2741.27311,300
Dec 06, 201940.2442.8540.1842.0642.06353,800
Dec 05, 201939.7140.2939.5040.0740.07249,300
Dec 04, 201939.6640.5639.1739.6939.69322,800
Dec 03, 201939.8440.3739.3539.5939.59182,200
Dec 02, 201939.8840.4939.2140.0240.02578,900
Nov 29, 201939.7740.2139.5039.9639.96173,600
Nov 27, 201939.8340.2539.5039.8139.81139,000
Nov 26, 201939.9939.9939.1039.8339.83359,500
Nov 25, 201941.9942.5138.5840.0040.00703,700
Nov 22, 201940.6041.7440.0141.5741.57554,700
Nov 21, 201940.3841.3639.8640.8340.83414,600
Nov 20, 201937.8041.1237.7940.1940.19830,300
Nov 19, 201934.2937.8234.2037.1937.19289,100
Nov 18, 201933.3334.5632.9534.2634.26272,800
Nov 15, 201935.0036.0032.8533.6033.60763,200
Nov 14, 201936.6737.3035.3035.8535.85285,600
Nov 13, 201939.0939.4936.5136.7236.72394,200
Nov 12, 201939.0440.2838.7539.7039.70253,900
Nov 11, 201938.7739.4738.0139.0139.01183,400
Nov 08, 201939.2040.0238.6238.9838.98131,800
Nov 07, 201939.5040.4138.8539.2839.28190,800
Nov 06, 201939.2040.1538.5739.2339.23141,600
Nov 05, 201939.4440.4838.7839.3939.39293,200
Nov 04, 201939.2640.2738.9139.2639.26274,900
Nov 01, 201937.2539.2037.2538.9438.94242,500
Oct 31, 201936.7837.8236.2437.4137.41158,900
Oct 30, 201936.9537.1435.7236.9936.99105,200
Oct 29, 201937.2337.4336.5136.9936.9999,200
Oct 28, 201936.9438.0536.5837.2537.25352,500
Oct 25, 201936.3237.4835.9936.7336.73249,600
Oct 24, 201936.4236.8135.5936.4036.40105,300
Oct 23, 201935.9736.7835.2536.3036.30146,100
Oct 22, 201936.4036.8935.8335.9635.96239,300
Oct 21, 201935.7536.2435.1636.2036.20243,600
Oct 18, 201934.6935.5634.6935.4035.40166,500
Oct 17, 201933.7135.3733.7134.9334.93352,800
Oct 16, 201933.0034.7032.9133.5933.59323,200
Oct 15, 201931.3633.5831.0332.9532.95466,700
Oct 14, 201931.0431.4830.5031.2931.29139,900
Oct 11, 201930.9932.2130.6031.0731.07179,700
Oct 10, 201929.6530.6229.4030.4630.46128,800
Oct 09, 201930.3730.3729.2329.6029.6085,900
Oct 08, 201930.7430.9628.6530.0630.06166,700
Oct 07, 201931.5932.4731.0331.1731.17103,100
Oct 04, 201932.3132.6230.5931.7031.70180,800
Oct 03, 201931.4132.4230.6232.1632.16214,500
Oct 02, 201930.3931.6629.8031.4231.42133,700
Oct 01, 201930.5531.7030.0130.5730.57327,700
Sep 30, 201930.9831.4030.0030.8730.87183,000
Sep 27, 201931.0032.1830.2430.7730.77197,000
Sep 26, 201932.4432.8430.2630.8730.87200,500
Sep 25, 201932.6133.4431.8032.4532.45229,100
Sep 24, 201933.3333.5832.2232.5932.59202,900
Sep 23, 201933.0533.8632.8233.1933.19102,800
Sep 20, 201932.9833.4232.5933.1333.13238,100
Sep 19, 201934.1734.5432.9033.0733.07162,900
Sep 18, 201934.2735.3433.4234.1634.16129,500
Sep 17, 201934.1334.7533.3934.4034.40227,800
Sep 16, 201933.4334.7833.1634.1634.16159,600
Sep 13, 201934.6735.3133.3433.6133.61112,300
Sep 12, 201934.3635.5033.5834.4934.49109,000
Sep 11, 201933.1234.8533.1234.1534.15221,300
Sep 10, 201933.8534.2332.4733.0733.07272,400
Sep 09, 201934.2434.6433.3734.0434.04131,600
Sep 06, 201935.6335.6333.8534.1234.12149,700
Sep 05, 201934.1035.9633.7435.4535.45424,000
Sep 04, 201934.3234.7832.0133.9733.97143,900
Sep 03, 201934.3635.4733.0633.8633.86177,400
Aug 30, 201935.1035.1033.6234.8934.89100,200
Aug 29, 201934.6635.2034.1435.0835.0886,100
Aug 28, 201933.2234.7932.8834.3434.34121,500
Aug 27, 201934.1834.6232.6533.3333.33203,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...