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 (%)
Jul 28, 2020 2.200 2.200 2.200 0 -0.08(-3.51%)
Jul 27, 2020 2.380 2.440 2.170 2.280 501,388 -0.10(-4.20%)
Jul 24, 2020 2.280 2.400 2.270 2.380 374,100 +0.10(+4.39%)
Jul 23, 2020 2.380 2.422 2.230 2.280 273,150 -0.12(-5.00%)
Jul 22, 2020 2.450 2.480 2.370 2.400 95,969 -0.07(-2.83%)
Jul 21, 2020 2.500 2.550 2.420 2.470 119,604 -0.05(-1.98%)
Jul 20, 2020 2.500 2.520 2.450 2.520 81,760 -0.03(-1.18%)
Jul 17, 2020 2.510 2.560 2.500 2.550 64,500 +0.04(+1.59%)
Jul 16, 2020 2.430 2.540 2.410 2.510 58,660 +0.05(+2.03%)
Jul 15, 2020 2.400 2.490 2.380 2.460 62,180 +0.07(+2.93%)
Jul 14, 2020 2.360 2.450 2.360 2.390 98,530 +0.01(+0.42%)
Jul 13, 2020 2.470 2.470 2.350 2.380 135,276 -0.05(-2.06%)
Jul 10, 2020 2.460 2.480 2.420 2.430 54,700 -0.05(-2.02%)
Jul 09, 2020 2.520 2.590 2.420 2.480 123,240 -0.05(-1.98%)
Jul 08, 2020 2.600 2.600 2.520 2.530 40,501 -0.05(-1.94%)
Jul 07, 2020 2.410 2.660 2.400 2.580 254,490 +0.14(+5.74%)
Jul 06, 2020 2.460 2.500 2.410 2.440 129,849 -0.02(-0.81%)
Jul 02, 2020 2.540 2.560 2.400 2.460 228,100 -0.10(-3.91%)
Jul 01, 2020 2.510 2.560 2.490 2.560 70,593 +0.04(+1.59%)
Jun 30, 2020 2.530 2.580 2.500 2.520 126,281 -0.06(-2.33%)
Jun 29, 2020 2.600 2.600 2.520 2.580 192,546 -0.02(-0.77%)
Jun 26, 2020 2.690 2.700 2.540 2.600 162,100 -0.10(-3.70%)
Jun 25, 2020 2.680 2.800 2.580 2.700 309,863 +0.00(+0.00%)
Jun 24, 2020 2.770 2.940 2.610 2.700 991,312 -0.07(-2.53%)
Jun 23, 2020 2.670 2.800 2.610 2.770 426,428 +0.16(+6.13%)
Jun 22, 2020 2.830 2.860 2.550 2.610 526,805 -0.02(-0.76%)
Jun 19, 2020 2.500 2.780 2.400 2.630 633,600 +0.13(+5.20%)
Jun 18, 2020 2.290 2.520 2.280 2.500 320,557 +0.15(+6.38%)
Jun 17, 2020 2.440 2.580 2.330 2.350 326,646 -0.10(-4.08%)
Jun 16, 2020 2.400 2.550 2.370 2.450 452,721 +0.05(+2.08%)
Jun 15, 2020 2.220 2.440 2.200 2.400 302,267 +0.07(+3.00%)
Jun 12, 2020 2.380 2.430 2.250 2.330 227,800 -0.02(-0.85%)
Jun 11, 2020 2.150 2.500 2.110 2.350 816,534 +0.09(+3.98%)
Jun 10, 2020 2.390 2.390 2.100 2.260 737,910 +0.05(+2.26%)
Jun 09, 2020 2.190 2.270 2.180 2.210 1,215,985 -0.10(-4.33%)
Jun 08, 2020 2.170 2.480 2.150 2.310 856,445 -0.14(-5.71%)
Jun 05, 2020 2.650 2.810 2.330 2.450 6,287,500 +0.32(+15.02%)
Jun 04, 2020 2.240 2.520 2.050 2.130 1,293,931 -0.11(-4.91%)
Jun 03, 2020 2.380 2.400 2.110 2.240 425,526 -0.20(-8.20%)
Jun 02, 2020 2.450 2.490 2.360 2.440 735,233 +0.12(+5.17%)
Jun 01, 2020 2.100 2.370 2.040 2.320 658,841 +0.16(+7.41%)
May 29, 2020 2.200 2.224 2.000 2.160 491,400 -0.10(-4.42%)
May 28, 2020 2.310 2.330 2.200 2.260 435,591 +0.03(+1.35%)
May 27, 2020 2.400 2.460 2.100 2.230 1,326,842 -0.18(-7.47%)
May 26, 2020 2.600 2.680 2.340 2.410 1,085,530 -0.23(-8.71%)
May 22, 2020 2.580 3.250 2.500 2.640 18,057,000 +0.34(+14.78%)
May 21, 2020 2.250 2.340 2.220 2.300 395,148 -0.01(-0.43%)
May 20, 2020 2.130 2.340 2.090 2.310 1,131,168 +0.14(+6.45%)
May 19, 2020 2.110 2.200 2.100 2.170 365,673 -0.03(-1.36%)
May 18, 2020 2.100 2.200 1.970 2.200 1,326,517 +0.01(+0.46%)
May 15, 2020 2.090 2.540 1.960 2.190 10,923,200 +0.55(+33.54%)
May 14, 2020 1.590 1.740 1.560 1.640 519,275 -0.01(-0.61%)
May 13, 2020 1.770 1.780 1.560 1.650 692,001 -0.13(-7.30%)
May 12, 2020 1.890 2.270 1.740 1.780 1,533,075 -0.15(-7.77%)
May 11, 2020 1.990 2.000 1.850 1.930 1,072,633 -0.09(-4.46%)
May 08, 2020 2.150 2.300 1.940 2.020 4,244,500 -0.40(-16.53%)
May 07, 2020 2.040 3.500 1.920 2.420 52,395,852 +1.03(+74.10%)
May 06, 2020 1.550 1.570 1.310 1.390 679,042 -0.11(-7.33%)
May 05, 2020 1.330 1.650 1.220 1.500 495,382 +0.24(+19.05%)
May 04, 2020 1.290 1.320 1.260 1.260 30,175 -0.06(-4.55%)
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.