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 (%)
Nov 30, 2016 4.550 4.630 4.080 4.190 573,392 -0.31(-6.89%)
Nov 29, 2016 4.190 4.610 4.190 4.500 1,177,450 +0.37(+8.96%)
Nov 28, 2016 3.950 4.210 3.840 4.130 826,213 +0.17(+4.29%)
Nov 25, 2016 4.040 4.060 3.910 3.960 65,689 -0.07(-1.74%)
Nov 23, 2016 4.030 4.030 4.030 0 +0.08(+2.03%)
Nov 22, 2016 3.940 4.040 3.860 3.950 195,881 -0.02(-0.50%)
Nov 21, 2016 4.050 4.060 3.920 3.970 178,142 -0.03(-0.75%)
Nov 18, 2016 4.010 4.100 3.900 4.000 322,256 +0.01(+0.25%)
Nov 17, 2016 4.000 4.030 3.860 3.990 191,511 +0.06(+1.53%)
Nov 16, 2016 4.020 4.100 3.915 3.930 221,659 -0.10(-2.48%)
Nov 15, 2016 4.050 4.120 3.910 4.030 267,375 -0.04(-0.98%)
Nov 14, 2016 4.080 4.170 3.980 4.070 365,323 +0.05(+1.24%)
Nov 11, 2016 3.860 4.070 3.772 4.020 623,412 +0.15(+3.88%)
Nov 10, 2016 3.780 3.920 3.660 3.870 562,191 +0.18(+4.88%)
Nov 09, 2016 3.590 3.800 3.570 3.690 484,228 +0.20(+5.73%)
Nov 08, 2016 3.550 3.600 3.470 3.490 213,852 -0.08(-2.24%)
Nov 07, 2016 3.450 3.700 3.390 3.570 316,604 +0.20(+5.93%)
Nov 04, 2016 3.110 3.520 3.110 3.370 364,787 +0.12(+3.69%)
Nov 03, 2016 3.410 3.420 3.230 3.250 367,500 -0.16(-4.69%)
Nov 02, 2016 3.580 3.730 3.400 3.410 339,030 -0.18(-5.01%)
Nov 01, 2016 3.530 3.620 3.450 3.590 200,616 +0.09(+2.57%)
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%)
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.