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 (%)
Oct 31, 2016 3.520 3.580 3.455 3.500 228,145 -0.05(-1.41%)
Oct 28, 2016 3.610 3.730 3.500 3.550 296,420 -0.06(-1.66%)
Oct 27, 2016 3.750 3.880 3.600 3.610 192,477 -0.11(-2.96%)
Oct 26, 2016 3.740 3.880 3.670 3.720 268,502 -0.02(-0.53%)
Oct 25, 2016 3.910 3.910 3.720 3.740 193,101 -0.18(-4.59%)
Oct 24, 2016 4.000 4.000 3.880 3.920 178,731 -0.05(-1.26%)
Oct 21, 2016 3.960 4.090 3.920 3.970 435,407 +0.01(+0.25%)
Oct 20, 2016 3.580 4.180 3.560 3.960 1,318,732 +0.39(+10.92%)
Oct 19, 2016 3.490 3.700 3.400 3.570 444,522 +0.07(+2.00%)
Oct 18, 2016 3.500 3.540 3.370 3.500 294,089 +0.08(+2.34%)
Oct 17, 2016 3.390 3.470 3.310 3.420 231,390 +0.03(+0.88%)
Oct 14, 2016 3.560 3.600 3.380 3.390 302,990 -0.12(-3.42%)
Oct 13, 2016 3.500 3.590 3.460 3.510 297,728 -0.01(-0.28%)
Oct 12, 2016 3.640 3.680 3.460 3.520 368,192 -0.12(-3.30%)
Oct 11, 2016 3.730 3.770 3.561 3.640 346,471 -0.12(-3.19%)
Oct 10, 2016 3.680 3.790 3.680 3.760 153,616 +0.09(+2.45%)
Oct 07, 2016 3.770 3.840 3.610 3.670 269,110 -0.11(-2.91%)
Oct 06, 2016 3.740 3.830 3.710 3.780 173,986 +0.01(+0.27%)
Oct 05, 2016 3.800 3.880 3.750 3.770 256,189 -0.02(-0.53%)
Oct 04, 2016 3.770 3.900 3.750 3.790 250,147 -0.02(-0.52%)
Oct 03, 2016 3.800 3.860 3.720 3.810 241,249 -0.02(-0.52%)
Sep 30, 2016 3.780 3.890 3.710 3.830 223,330 +0.05(+1.32%)
Sep 29, 2016 3.860 3.900 3.710 3.780 300,928 -0.10(-2.58%)
Sep 28, 2016 3.970 3.975 3.750 3.880 266,610 -0.08(-2.02%)
Sep 27, 2016 3.830 3.980 3.830 3.960 294,081 +0.11(+2.86%)
Sep 26, 2016 3.810 3.920 3.780 3.850 384,603 +0.02(+0.52%)
Sep 23, 2016 3.840 4.010 3.800 3.830 416,499 -0.04(-1.03%)
Sep 22, 2016 3.770 3.880 3.750 3.870 274,822 +0.11(+2.93%)
Sep 21, 2016 3.750 3.800 3.630 3.760 180,697 +0.03(+0.80%)
Sep 20, 2016 3.760 3.800 3.660 3.730 179,367 +0.00(+0.00%)
Sep 19, 2016 3.700 3.780 3.660 3.730 316,635 +0.07(+1.91%)
Sep 16, 2016 3.680 3.730 3.620 3.660 504,062 -0.03(-0.81%)
Sep 15, 2016 3.700 3.790 3.662 3.690 260,952 -0.01(-0.27%)
Sep 14, 2016 3.780 3.890 3.650 3.700 446,028 -0.04(-1.07%)
Sep 13, 2016 3.920 3.920 3.690 3.740 323,133 -0.17(-4.35%)
Sep 12, 2016 3.780 3.950 3.780 3.910 359,169 +0.12(+3.17%)
Sep 09, 2016 3.920 4.000 3.760 3.790 459,204 -0.11(-2.82%)
Sep 08, 2016 3.830 4.010 3.770 3.900 447,058 +0.07(+1.83%)
Sep 07, 2016 3.760 3.850 3.750 3.830 166,135 +0.06(+1.59%)
Sep 06, 2016 3.750 3.840 3.720 3.770 289,003 +0.05(+1.34%)
Sep 02, 2016 3.790 3.720 3.720 3.720 222,500 -0.06(-1.59%)
Sep 01, 2016 3.810 3.890 3.690 3.780 264,458 -0.02(-0.53%)
Aug 31, 2016 3.880 3.890 3.760 3.800 308,622 -0.08(-2.06%)
Aug 30, 2016 3.970 3.990 3.850 3.880 225,378 -0.06(-1.52%)
Aug 29, 2016 3.950 4.000 3.855 3.940 251,957 -0.01(-0.25%)
Aug 26, 2016 3.890 4.050 3.880 3.950 283,144 +0.06(+1.54%)
Aug 25, 2016 3.930 4.070 3.830 3.890 372,317 -0.03(-0.77%)
Aug 24, 2016 4.100 4.280 3.910 3.920 713,433 -0.19(-4.62%)
Aug 23, 2016 4.010 4.250 3.960 4.110 839,532 +0.11(+2.75%)
Aug 22, 2016 4.010 4.075 3.958 4.000 251,543 +0.01(+0.25%)
Aug 19, 2016 3.990 4.070 3.890 3.990 356,500 -0.02(-0.50%)
Aug 18, 2016 3.980 4.040 3.930 4.010 256,550 +0.02(+0.50%)
Aug 17, 2016 4.020 4.030 3.950 3.990 276,929 -0.02(-0.50%)
Aug 16, 2016 4.040 4.060 3.975 4.010 306,189 -0.05(-1.23%)
Aug 15, 2016 4.060 4.130 3.960 4.060 394,442 +0.00(+0.00%)
Aug 12, 2016 4.000 4.080 3.880 4.060 339,704 +0.05(+1.25%)
Aug 11, 2016 3.910 4.060 3.844 4.010 391,859 +0.11(+2.82%)
Aug 10, 2016 3.930 3.940 3.810 3.900 424,199 -0.03(-0.76%)
Aug 09, 2016 3.860 4.091 3.780 3.930 673,827 +0.07(+1.81%)
Aug 08, 2016 3.950 4.060 3.835 3.860 554,429 -0.10(-2.53%)
Aug 05, 2016 4.120 4.120 3.940 3.960 442,304 -0.12(-2.94%)
Aug 04, 2016 4.110 4.170 4.040 4.080 212,027 -0.01(-0.24%)
Aug 03, 2016 4.010 4.150 3.990 4.090 340,878 +0.08(+2.00%)
Aug 02, 2016 4.180 4.230 3.990 4.010 413,151 -0.18(-4.30%)
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.