Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Tetraphase Pharmaceu (NQ: TTPH )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 6.100 6.169 5.830 5.840 459,370 -0.26(-4.26%)
Jan 30, 2018 6.320 6.320 6.080 6.100 378,480 -0.32(-4.98%)
Jan 29, 2018 6.240 6.450 6.164 6.420 315,005 +0.14(+2.23%)
Jan 26, 2018 6.270 6.350 6.070 6.280 368,593 +0.04(+0.64%)
Jan 25, 2018 6.360 6.360 6.120 6.240 242,612 -0.06(-0.95%)
Jan 24, 2018 6.400 6.440 6.200 6.300 221,897 -0.11(-1.72%)
Jan 23, 2018 6.440 6.590 6.340 6.410 340,751 -0.08(-1.23%)
Jan 22, 2018 6.300 6.620 6.280 6.490 440,310 +0.15(+2.37%)
Jan 19, 2018 6.270 6.410 6.160 6.340 333,503 +0.03(+0.48%)
Jan 18, 2018 6.240 6.360 6.020 6.310 405,473 +0.07(+1.12%)
Jan 17, 2018 6.360 6.370 6.130 6.240 256,930 -0.02(-0.32%)
Jan 16, 2018 6.530 6.629 6.220 6.260 345,646 -0.25(-3.84%)
Jan 12, 2018 6.510 6.510 6.510 0 -0.01(-0.15%)
Jan 11, 2018 6.540 6.576 6.340 6.520 411,952 +0.01(+0.15%)
Jan 10, 2018 6.520 6.510 257,391 +0.08(+1.24%)
Jan 09, 2018 6.220 6.500 6.140 6.430 382,087 +0.22(+3.54%)
Jan 08, 2018 6.230 6.290 6.010 6.210 424,169 -0.12(-1.90%)
Jan 05, 2018 6.670 6.687 6.265 6.330 367,612 -0.30(-4.52%)
Jan 04, 2018 6.790 6.810 6.340 6.630 525,192 -0.13(-1.92%)
Jan 03, 2018 6.880 6.900 6.410 6.760 1,130,989 +0.29(+4.48%)
Jan 02, 2018 6.360 6.490 6.270 6.470 306,479 +0.17(+2.70%)
Dec 29, 2017 6.300 6.300 6.300 0 -0.10(-1.56%)
Dec 28, 2017 6.210 6.590 6.167 6.400 460,739 +0.21(+3.39%)
Dec 27, 2017 6.140 6.380 6.140 6.190 360,626 -0.07(-1.12%)
Dec 26, 2017 6.280 6.390 6.220 6.260 177,663 -0.04(-0.63%)
Dec 22, 2017 6.240 6.410 6.140 6.300 234,872 +0.01(+0.16%)
Dec 21, 2017 6.290 6.544 6.260 6.290 439,875 -0.03(-0.47%)
Dec 20, 2017 6.210 6.410 6.170 6.320 477,851 +0.13(+2.10%)
Dec 19, 2017 6.010 6.300 6.000 6.190 582,459 +0.21(+3.51%)
Dec 18, 2017 5.920 6.030 5.880 5.980 519,285 +0.09(+1.53%)
Dec 15, 2017 5.750 6.010 5.630 5.890 1,761,068 +0.14(+2.43%)
Dec 14, 2017 5.920 6.110 5.720 5.750 718,199 -0.14(-2.38%)
Dec 13, 2017 5.800 6.000 5.800 5.890 1,713,745 +0.08(+1.38%)
Dec 12, 2017 5.850 6.050 5.790 5.810 422,621 +0.03(+0.52%)
Dec 11, 2017 6.110 6.280 5.720 5.780 729,628 -0.37(-6.02%)
Dec 08, 2017 5.790 6.196 5.790 6.150 539,148 +0.31(+5.31%)
Dec 07, 2017 5.750 5.950 5.640 5.840 318,972 +0.10(+1.74%)
Dec 06, 2017 5.840 5.867 5.600 5.740 468,214 -0.10(-1.71%)
Dec 05, 2017 6.010 6.090 5.810 5.840 474,794 -0.16(-2.67%)
Dec 04, 2017 6.350 6.440 5.990 6.000 707,671 -0.31(-4.91%)
Dec 01, 2017 6.430 6.470 6.380 6.310 501,239 -0.11(-1.71%)
Nov 30, 2017 6.480 6.599 6.380 6.420 383,454 -0.03(-0.47%)
Nov 29, 2017 6.500 6.619 6.345 6.450 471,054 -0.05(-0.77%)
Nov 28, 2017 6.570 6.590 6.330 6.500 269,802 -0.01(-0.15%)
Nov 27, 2017 6.770 6.960 6.460 6.510 498,189 -0.25(-3.70%)
Nov 24, 2017 6.720 6.840 6.630 6.760 172,122 +0.07(+1.05%)
Nov 22, 2017 6.440 6.750 6.400 6.690 222,255 +0.25(+3.88%)
Nov 21, 2017 6.380 6.740 6.350 6.440 422,534 +0.11(+1.74%)
Nov 20, 2017 6.880 6.970 6.320 6.330 674,347 -0.55(-7.99%)
Nov 17, 2017 6.380 6.960 6.290 6.880 575,060 +0.50(+7.84%)
Nov 16, 2017 6.120 6.490 6.120 6.380 413,156 +0.31(+5.11%)
Nov 15, 2017 5.920 6.190 5.890 6.070 222,966 +0.07(+1.17%)
Nov 14, 2017 6.270 6.300 5.910 6.000 436,251 -0.31(-4.91%)
Nov 13, 2017 6.250 6.350 6.130 6.310 152,059 +0.01(+0.16%)
Nov 10, 2017 6.250 6.400 6.200 6.300 383,212 +0.02(+0.32%)
Nov 09, 2017 6.270 6.370 6.130 6.280 330,509 -0.02(-0.32%)
Nov 08, 2017 6.380 6.420 6.170 6.300 449,377 -0.10(-1.56%)
Nov 07, 2017 6.590 6.654 6.355 6.400 400,850 -0.22(-3.32%)
Nov 06, 2017 6.590 6.890 6.460 6.620 507,402 +0.26(+4.09%)
Nov 03, 2017 5.920 6.370 5.850 6.360 587,144 +0.39(+6.53%)
Nov 02, 2017 5.920 6.160 5.880 5.970 433,376 +0.03(+0.51%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.