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, 2020 2.310 2.350 2.200 2.330 115,300 -0.02(-0.85%)
Jan 30, 2020 2.420 2.420 2.300 2.350 133,335 -0.07(-2.89%)
Jan 29, 2020 2.380 2.430 2.250 2.420 190,191 +0.04(+1.68%)
Jan 28, 2020 2.400 2.450 2.335 2.380 191,303 +0.00(+0.00%)
Jan 27, 2020 2.560 2.630 2.320 2.380 281,390 -0.19(-7.39%)
Jan 24, 2020 2.610 2.750 2.530 2.570 422,100 -0.09(-3.38%)
Jan 23, 2020 2.930 2.950 2.600 2.660 1,295,222 -1.18(-30.73%)
Jan 22, 2020 3.020 3.860 2.970 3.840 684,472 +0.88(+29.73%)
Jan 21, 2020 2.850 3.070 2.820 2.960 134,804 +0.04(+1.37%)
Jan 17, 2020 3.110 3.240 2.910 2.920 142,700 -0.13(-4.26%)
Jan 16, 2020 2.740 3.120 2.650 3.050 236,770 +0.33(+12.13%)
Jan 15, 2020 2.680 2.740 2.640 2.720 15,595 +0.04(+1.49%)
Jan 14, 2020 2.560 2.700 2.560 2.680 25,263 +0.09(+3.47%)
Jan 13, 2020 2.680 2.743 2.550 2.590 110,499 -0.13(-4.78%)
Jan 10, 2020 2.720 2.800 2.660 2.720 39,700 -0.03(-1.09%)
Jan 09, 2020 2.770 2.810 2.670 2.750 50,265 -0.01(-0.36%)
Jan 08, 2020 2.775 2.780 2.705 2.760 43,019 +0.02(+0.73%)
Jan 07, 2020 2.720 2.850 2.680 2.740 58,187 +0.02(+0.74%)
Jan 06, 2020 2.810 2.860 2.658 2.720 74,877 -0.14(-4.90%)
Jan 03, 2020 2.860 3.000 2.733 2.860 101,000 -0.07(-2.39%)
Jan 02, 2020 2.820 2.940 2.650 2.930 232,369 +0.12(+4.27%)
Dec 31, 2019 2.650 2.840 2.600 2.810 97,900 +0.11(+4.07%)
Dec 30, 2019 2.990 3.000 2.560 2.700 256,433 -0.33(-10.89%)
Dec 27, 2019 3.580 4.300 2.900 3.030 1,801,200 -0.57(-15.83%)
Dec 26, 2019 2.500 3.880 2.500 3.600 1,392,082 +1.20(+50.00%)
Dec 24, 2019 2.350 2.420 2.270 2.400 109,600 +0.07(+3.00%)
Dec 23, 2019 2.270 2.350 2.150 2.330 163,489 +0.10(+4.48%)
Dec 20, 2019 2.120 2.390 2.060 2.230 273,000 +0.09(+4.21%)
Dec 19, 2019 2.130 2.140 2.000 2.140 89,944 +0.06(+2.88%)
Dec 18, 2019 2.180 2.238 1.990 2.080 111,089 -0.11(-5.02%)
Dec 17, 2019 2.170 2.280 2.120 2.190 101,129 -0.01(-0.45%)
Dec 16, 2019 2.290 2.290 2.170 2.200 67,076 -0.09(-3.93%)
Dec 13, 2019 2.264 2.312 2.160 2.290 32,100 +0.04(+1.78%)
Dec 12, 2019 2.190 2.320 2.170 2.250 71,816 +0.04(+1.81%)
Dec 11, 2019 2.100 2.240 2.060 2.210 69,113 +0.14(+6.76%)
Dec 10, 2019 2.250 2.270 2.070 2.070 91,431 -0.20(-8.81%)
Dec 09, 2019 2.430 2.430 2.200 2.270 64,388 +0.04(+1.79%)
Dec 06, 2019 2.260 2.373 2.190 2.230 87,000 -0.04(-1.76%)
Dec 05, 2019 2.500 2.540 2.260 2.270 102,228 -0.22(-8.84%)
Dec 04, 2019 2.430 2.550 2.420 2.490 47,274 +0.06(+2.47%)
Dec 03, 2019 2.510 2.670 2.430 2.430 96,808 -0.12(-4.71%)
Dec 02, 2019 2.620 2.764 2.490 2.550 114,751 -0.01(-0.39%)
Nov 29, 2019 2.570 2.670 2.420 2.560 84,700 +0.09(+3.64%)
Nov 27, 2019 2.370 2.600 2.350 2.470 226,200 +0.09(+3.78%)
Nov 26, 2019 2.420 2.630 2.370 2.380 180,023 -0.08(-3.25%)
Nov 25, 2019 2.510 2.590 2.420 2.460 140,555 +0.01(+0.41%)
Nov 22, 2019 2.370 2.587 2.360 2.450 146,000 +0.06(+2.51%)
Nov 21, 2019 2.490 2.570 2.360 2.390 28,959 -0.06(-2.45%)
Nov 20, 2019 2.500 2.710 2.420 2.450 76,310 -0.04(-1.61%)
Nov 19, 2019 2.410 2.590 2.380 2.490 35,976 +0.07(+2.89%)
Nov 18, 2019 2.470 2.595 2.360 2.420 43,357 -0.05(-2.02%)
Nov 15, 2019 2.450 2.583 2.360 2.470 80,900 +0.01(+0.41%)
Nov 14, 2019 2.610 2.641 2.260 2.460 110,123 -0.21(-7.87%)
Nov 13, 2019 2.860 3.005 2.595 2.670 140,310 -0.34(-11.30%)
Nov 12, 2019 3.140 3.150 3.000 3.010 63,340 -0.07(-2.27%)
Nov 11, 2019 3.120 3.170 3.060 3.080 33,387 -0.11(-3.45%)
Nov 08, 2019 3.160 3.250 3.080 3.190 22,700 -0.01(-0.31%)
Nov 07, 2019 3.230 3.230 3.070 3.200 31,160 -0.01(-0.31%)
Nov 06, 2019 3.190 3.300 3.070 3.210 49,500 -0.02(-0.62%)
Nov 05, 2019 3.200 3.400 3.080 3.230 53,304 +0.04(+1.25%)
Nov 04, 2019 3.290 3.330 3.050 3.190 130,522 -0.10(-3.04%)
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.