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, 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%)
Nov 01, 2018 2.080 2.280 2.080 2.230 455,939 +0.18(+8.78%)
Oct 31, 2018 2.190 2.190 2.040 2.050 546,903 -0.14(-6.39%)
Oct 30, 2018 2.060 2.280 2.030 2.190 668,954 +0.13(+6.31%)
Oct 29, 2018 2.120 2.150 2.014 2.060 724,039 -0.04(-1.90%)
Oct 26, 2018 2.170 2.180 2.060 2.100 640,200 -0.08(-3.67%)
Oct 25, 2018 2.100 2.220 2.060 2.180 645,665 +0.09(+4.31%)
Oct 24, 2018 2.220 2.270 2.080 2.090 957,774 -0.13(-5.86%)
Oct 23, 2018 2.220 2.280 2.130 2.220 607,436 -0.06(-2.63%)
Oct 22, 2018 2.320 2.358 2.240 2.280 486,980 -0.04(-1.72%)
Oct 19, 2018 2.440 2.480 2.310 2.320 498,600 -0.12(-4.92%)
Oct 18, 2018 2.400 2.460 2.270 2.440 1,001,198 +0.01(+0.41%)
Oct 17, 2018 2.440 2.460 2.310 2.430 345,007 -0.02(-0.82%)
Oct 16, 2018 2.280 2.480 2.270 2.450 836,035 +0.17(+7.46%)
Oct 15, 2018 2.410 2.410 2.260 2.280 958,968 -0.16(-6.56%)
Oct 12, 2018 2.660 2.720 2.380 2.440 1,527,100 +0.05(+2.09%)
Oct 11, 2018 2.400 2.480 2.310 2.390 977,896 -0.02(-0.83%)
Oct 10, 2018 2.500 2.520 2.360 2.410 726,113 -0.11(-4.37%)
Oct 09, 2018 2.520 2.600 2.410 2.520 816,136 -0.03(-1.18%)
Oct 08, 2018 2.650 2.750 2.430 2.550 1,054,195 -0.02(-0.78%)
Oct 05, 2018 2.610 2.720 2.480 2.570 814,300 -0.04(-1.53%)
Oct 04, 2018 2.710 2.750 2.570 2.610 732,051 -0.11(-4.04%)
Oct 03, 2018 2.610 2.760 2.510 2.720 664,459 +0.11(+4.21%)
Oct 02, 2018 2.660 2.670 2.570 2.610 444,569 -0.05(-1.88%)
Oct 01, 2018 2.790 2.790 2.650 2.660 543,882 -0.10(-3.62%)
Sep 28, 2018 2.780 2.850 2.750 2.760 441,300 -0.04(-1.43%)
Sep 27, 2018 2.760 2.860 2.720 2.800 592,438 +0.04(+1.45%)
Sep 26, 2018 2.900 2.916 2.730 2.760 1,061,350 -0.14(-4.83%)
Sep 25, 2018 2.910 2.980 2.890 2.900 486,684 -0.02(-0.68%)
Sep 24, 2018 2.910 2.979 2.865 2.920 567,775 +0.00(+0.00%)
Sep 21, 2018 3.180 3.200 2.910 2.920 1,073,000 -0.24(-7.59%)
Sep 20, 2018 3.010 3.205 2.957 3.160 1,558,671 +0.15(+4.98%)
Sep 19, 2018 2.900 3.050 2.880 3.010 789,719 +0.11(+3.79%)
Sep 18, 2018 3.050 3.060 2.880 2.900 780,764 -0.16(-5.23%)
Sep 17, 2018 3.060 3.150 2.975 3.060 533,000 -0.01(-0.33%)
Sep 14, 2018 3.120 3.150 3.010 3.070 439,100 -0.07(-2.23%)
Sep 13, 2018 3.180 3.300 3.120 3.140 353,861 -0.04(-1.26%)
Sep 12, 2018 3.230 3.230 3.110 3.180 395,074 -0.04(-1.24%)
Sep 11, 2018 3.260 3.310 3.180 3.220 537,271 -0.06(-1.83%)
Sep 10, 2018 3.270 3.308 3.140 3.280 514,110 +0.02(+0.61%)
Sep 07, 2018 3.320 3.350 3.140 3.260 732,200 -0.05(-1.51%)
Sep 06, 2018 3.470 3.558 3.270 3.310 1,331,429 +0.08(+2.48%)
Sep 05, 2018 3.460 3.490 3.210 3.230 1,041,598 -0.26(-7.45%)
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.