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 (%)
Dec 31, 2015 10.08 10.03 10.03 10.03 444,600 -0.08(-0.79%)
Dec 30, 2015 10.29 10.43 10.01 10.11 560,049 -0.22(-2.13%)
Dec 29, 2015 10.37 10.49 10.17 10.33 352,494 +0.04(+0.39%)
Dec 28, 2015 10.27 10.47 10.00 10.29 279,800 -0.01(-0.10%)
Dec 24, 2015 10.37 10.30 10.30 10.30 236,600 -0.04(-0.39%)
Dec 23, 2015 9.960 10.49 9.910 10.34 417,452 +0.42(+4.23%)
Dec 22, 2015 10.58 10.61 9.760 9.920 776,704 -0.55(-5.25%)
Dec 21, 2015 10.01 10.49 9.760 10.47 739,299 +0.49(+4.91%)
Dec 18, 2015 9.590 10.32 9.590 9.980 4,190,119 +0.33(+3.42%)
Dec 17, 2015 9.900 10.02 9.290 9.650 1,067,022 -0.32(-3.21%)
Dec 16, 2015 9.410 10.08 9.220 9.970 997,351 +0.60(+6.40%)
Dec 15, 2015 9.290 9.740 9.280 9.370 884,173 +0.06(+0.64%)
Dec 14, 2015 9.820 10.00 9.230 9.310 881,552 -0.49(-5.00%)
Dec 11, 2015 10.27 10.42 9.710 9.800 586,440 -0.71(-6.76%)
Dec 10, 2015 10.38 10.63 10.00 10.51 768,778 +0.08(+0.77%)
Dec 09, 2015 10.55 10.78 10.16 10.43 515,946 -0.25(-2.34%)
Dec 08, 2015 9.920 10.82 9.920 10.68 639,416 +0.57(+5.64%)
Dec 07, 2015 10.75 10.92 9.860 10.11 907,766 -0.61(-5.69%)
Dec 04, 2015 10.83 11.08 10.51 10.72 510,845 -0.12(-1.11%)
Dec 03, 2015 11.38 11.49 10.63 10.84 607,538 -0.45(-3.99%)
Dec 02, 2015 11.12 11.81 10.89 11.29 1,304,966 +0.17(+1.53%)
Dec 01, 2015 10.74 11.14 10.38 11.12 731,205 +0.39(+3.63%)
Nov 30, 2015 10.77 10.89 10.31 10.73 598,715 +0.03(+0.28%)
Nov 27, 2015 11.15 11.15 10.21 10.70 718,681 -0.40(-3.60%)
Nov 25, 2015 10.95 11.10 11.10 11.10 372,500 +0.10(+0.91%)
Nov 24, 2015 11.25 11.35 10.62 11.00 686,317 -0.17(-1.52%)
Nov 23, 2015 11.13 11.61 11.00 11.17 603,735 +0.01(+0.09%)
Nov 20, 2015 11.40 11.67 10.99 11.16 992,691 -0.25(-2.19%)
Nov 19, 2015 11.84 12.45 11.23 11.41 1,993,994 +0.65(+6.04%)
Nov 18, 2015 11.06 11.10 10.17 10.76 896,046 -0.29(-2.62%)
Nov 17, 2015 11.18 11.47 9.500 11.05 1,437,533 -0.08(-0.72%)
Nov 16, 2015 10.97 11.24 10.72 11.13 819,580 +0.19(+1.74%)
Nov 13, 2015 10.80 11.09 10.53 10.94 865,714 +0.08(+0.74%)
Nov 12, 2015 10.90 11.38 10.67 10.86 802,678 -0.12(-1.09%)
Nov 11, 2015 11.28 11.30 10.87 10.98 540,226 -0.30(-2.66%)
Nov 10, 2015 11.35 11.49 10.78 11.28 647,245 -0.13(-1.14%)
Nov 09, 2015 11.05 11.55 10.97 11.41 600,139 +0.36(+3.26%)
Nov 06, 2015 11.10 11.32 10.86 11.05 968,482 -0.02(-0.18%)
Nov 05, 2015 10.81 11.38 10.53 11.07 1,101,255 +0.26(+2.41%)
Nov 04, 2015 11.13 11.46 10.63 10.81 1,499,028 -0.37(-3.31%)
Nov 03, 2015 9.970 12.39 9.900 11.18 4,636,071 +1.21(+12.14%)
Nov 02, 2015 9.120 9.970 9.040 9.970 1,187,026 +0.94(+10.41%)
Oct 30, 2015 9.030 9.190 8.860 9.030 666,181 +0.02(+0.22%)
Oct 29, 2015 9.140 9.530 8.810 9.010 1,012,205 -0.23(-2.49%)
Oct 28, 2015 8.900 9.250 8.600 9.240 1,202,020 +0.42(+4.76%)
Oct 27, 2015 8.510 8.840 8.510 8.820 923,180 +0.21(+2.44%)
Oct 26, 2015 8.740 8.890 8.410 8.610 722,942 -0.21(-2.38%)
Oct 23, 2015 8.660 9.010 8.510 8.820 778,667 +0.25(+2.92%)
Oct 22, 2015 8.760 9.050 8.260 8.570 940,338 -0.24(-2.72%)
Oct 21, 2015 8.990 9.150 8.540 8.810 861,597 -0.12(-1.34%)
Oct 20, 2015 9.170 9.190 8.700 8.930 787,105 -0.30(-3.25%)
Oct 19, 2015 8.850 9.550 8.638 9.230 1,209,444 +0.39(+4.41%)
Oct 16, 2015 8.850 9.000 8.440 8.840 1,167,370 +0.00(+0.00%)
Oct 15, 2015 8.250 8.850 8.250 8.840 879,158 +0.53(+6.38%)
Oct 14, 2015 8.210 8.650 8.171 8.310 1,196,322 +0.13(+1.59%)
Oct 13, 2015 8.570 8.820 8.050 8.180 1,107,848 -0.53(-6.08%)
Oct 12, 2015 9.280 9.400 8.600 8.710 831,429 -0.67(-7.14%)
Oct 09, 2015 9.290 9.620 9.050 9.380 1,008,076 +0.08(+0.86%)
Oct 08, 2015 9.180 9.390 8.690 9.300 1,001,046 +0.01(+0.11%)
Oct 07, 2015 8.390 9.660 8.280 9.290 1,982,460 +0.96(+11.52%)
Oct 06, 2015 8.620 8.630 7.960 8.330 1,364,537 -0.29(-3.36%)
Oct 05, 2015 8.700 8.872 8.040 8.620 1,124,195 +0.15(+1.77%)
Oct 02, 2015 7.640 8.650 7.580 8.470 1,813,551 +0.66(+8.45%)
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.