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, 2019 1.180 1.310 1.170 1.230 1,192,853 +0.05(+4.24%)
Jan 30, 2019 1.160 1.190 1.110 1.180 351,953 +0.03(+2.61%)
Jan 29, 2019 1.160 1.170 1.120 1.150 323,110 +0.01(+0.88%)
Jan 28, 2019 1.200 1.210 1.120 1.140 550,485 -0.05(-4.20%)
Jan 25, 2019 1.150 1.250 1.150 1.190 354,900 +0.05(+4.39%)
Jan 24, 2019 1.150 1.180 1.120 1.140 442,026 +0.00(+0.00%)
Jan 23, 2019 1.200 1.240 1.130 1.140 643,271 -0.04(-3.39%)
Jan 22, 2019 1.290 1.330 1.170 1.180 800,946 -0.11(-8.53%)
Jan 18, 2019 1.390 1.400 1.280 1.290 1,039,900 -0.10(-7.19%)
Jan 17, 2019 1.400 1.410 1.340 1.390 458,333 -0.02(-1.42%)
Jan 16, 2019 1.430 1.470 1.380 1.410 515,793 -0.01(-0.70%)
Jan 15, 2019 1.390 1.455 1.300 1.420 487,596 +0.04(+2.90%)
Jan 14, 2019 1.490 1.520 1.380 1.380 423,835 -0.11(-7.38%)
Jan 11, 2019 1.490 1.520 1.380 1.490 490,100 +0.00(+0.00%)
Jan 10, 2019 1.420 1.530 1.370 1.490 727,695 +0.07(+4.93%)
Jan 09, 2019 1.520 1.550 1.420 1.420 683,790 -0.10(-6.58%)
Jan 08, 2019 1.600 1.670 1.465 1.520 1,200,404 -0.08(-5.00%)
Jan 07, 2019 1.420 1.600 1.400 1.600 993,595 +0.18(+12.68%)
Jan 04, 2019 1.280 1.440 1.280 1.420 718,200 +0.15(+11.81%)
Jan 03, 2019 1.220 1.410 1.200 1.270 983,639 +0.05(+4.10%)
Jan 02, 2019 1.100 1.296 1.090 1.220 1,145,827 +0.09(+7.96%)
Dec 31, 2018 1.050 1.150 1.010 1.130 1,938,600 +0.08(+7.62%)
Dec 28, 2018 1.020 1.100 1.020 1.050 1,007,000 +0.03(+2.94%)
Dec 27, 2018 1.030 1.100 1.020 1.020 1,062,537 -0.02(-1.92%)
Dec 26, 2018 1.090 1.120 1.030 1.040 1,226,786 -0.03(-2.80%)
Dec 24, 2018 1.150 1.150 1.020 1.070 665,200 -0.09(-7.76%)
Dec 21, 2018 1.270 1.310 1.150 1.160 1,633,500 -0.12(-9.38%)
Dec 20, 2018 1.310 1.340 1.270 1.280 911,972 -0.04(-3.03%)
Dec 19, 2018 1.380 1.400 1.270 1.320 1,157,416 -0.07(-5.04%)
Dec 18, 2018 1.470 1.500 1.350 1.390 708,980 -0.07(-4.79%)
Dec 17, 2018 1.490 1.540 1.450 1.460 723,889 -0.05(-3.31%)
Dec 14, 2018 1.580 1.588 1.485 1.510 541,400 -0.07(-4.43%)
Dec 13, 2018 1.600 1.680 1.540 1.580 492,424 -0.03(-1.86%)
Dec 12, 2018 1.630 1.710 1.600 1.610 377,647 +0.00(+0.00%)
Dec 11, 2018 1.640 1.680 1.570 1.610 346,502 -0.01(-0.62%)
Dec 10, 2018 1.650 1.660 1.550 1.620 521,397 -0.03(-1.82%)
Dec 07, 2018 1.730 1.770 1.620 1.650 330,100 -0.08(-4.62%)
Dec 06, 2018 1.760 1.800 1.700 1.730 613,485 -0.03(-1.70%)
Dec 04, 2018 1.860 1.890 1.720 1.760 730,400 -0.11(-5.88%)
Dec 03, 2018 1.830 1.895 1.800 1.870 471,893 +0.08(+4.47%)
Nov 30, 2018 1.790 1.830 1.770 1.790 456,400 +0.01(+0.56%)
Nov 29, 2018 1.850 1.895 1.770 1.780 398,082 -0.08(-4.30%)
Nov 28, 2018 1.770 1.890 1.720 1.860 561,033 +0.10(+5.68%)
Nov 27, 2018 1.740 1.810 1.730 1.760 478,106 -0.02(-1.12%)
Nov 26, 2018 1.870 1.910 1.780 1.780 363,670 -0.07(-3.78%)
Nov 23, 2018 1.860 1.900 1.810 1.850 194,000 -0.05(-2.63%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.11(+6.15%)
Nov 20, 2018 1.810 1.880 1.745 1.790 675,083 -0.05(-2.72%)
Nov 19, 2018 1.840 1.850 1.750 1.840 691,812 -0.01(-0.54%)
Nov 16, 2018 1.950 1.970 1.820 1.850 803,200 -0.10(-5.13%)
Nov 15, 2018 1.900 1.980 1.860 1.950 516,762 +0.04(+2.09%)
Nov 14, 2018 2.090 2.090 1.780 1.910 834,104 -0.14(-6.83%)
Nov 13, 2018 2.070 2.160 2.020 2.050 329,393 -0.02(-0.97%)
Nov 12, 2018 2.180 2.230 2.030 2.070 554,096 -0.10(-4.61%)
Nov 09, 2018 2.250 2.260 2.120 2.170 808,300 -0.08(-3.56%)
Nov 08, 2018 2.240 2.300 2.220 2.250 270,898 +0.00(+0.00%)
Nov 07, 2018 2.220 2.280 2.180 2.250 434,005 +0.03(+1.35%)
Nov 06, 2018 2.190 2.230 2.150 2.220 345,311 +0.03(+1.37%)
Nov 05, 2018 2.250 2.250 2.133 2.190 456,435 -0.07(-3.10%)
Nov 02, 2018 2.250 2.320 2.200 2.260 400,800 +0.03(+1.35%)
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.