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 (%)
Apr 28, 2017 8.050 8.090 7.740 7.930 337,802 -0.10(-1.25%)
Apr 27, 2017 8.200 8.290 7.941 8.030 250,530 -0.14(-1.71%)
Apr 26, 2017 8.180 8.360 8.100 8.170 290,994 -0.01(-0.12%)
Apr 25, 2017 8.200 8.400 8.070 8.180 480,121 +0.08(+0.99%)
Apr 24, 2017 8.170 8.240 7.850 8.100 277,232 +0.01(+0.12%)
Apr 21, 2017 8.170 8.260 8.030 8.090 279,948 -0.09(-1.10%)
Apr 20, 2017 8.160 8.315 8.140 8.180 201,074 +0.04(+0.49%)
Apr 19, 2017 8.150 8.260 8.010 8.140 265,998 +0.04(+0.49%)
Apr 18, 2017 8.150 8.280 7.874 8.100 289,242 -0.09(-1.10%)
Apr 17, 2017 8.230 8.378 7.980 8.190 229,862 +0.02(+0.24%)
Apr 13, 2017 7.800 8.190 7.710 8.170 409,735 +0.32(+4.08%)
Apr 12, 2017 8.010 8.095 7.800 7.850 275,056 -0.16(-2.00%)
Apr 11, 2017 8.150 8.175 7.760 8.010 712,549 -0.16(-1.96%)
Apr 10, 2017 8.310 8.419 8.150 8.170 610,292 -0.14(-1.68%)
Apr 07, 2017 8.600 8.760 8.280 8.310 584,668 -0.31(-3.60%)
Apr 06, 2017 8.540 8.620 8.140 8.620 523,579 +0.04(+0.47%)
Apr 05, 2017 8.810 9.110 8.360 8.580 1,304,805 -0.13(-1.49%)
Apr 04, 2017 9.260 9.530 8.470 8.710 1,243,342 -0.51(-5.53%)
Apr 03, 2017 9.200 9.430 8.965 9.220 860,407 +0.03(+0.33%)
Mar 31, 2017 9.000 9.930 8.910 9.190 1,145,145 +0.34(+3.84%)
Mar 30, 2017 8.670 9.190 8.670 8.850 861,754 +0.18(+2.08%)
Mar 29, 2017 8.250 8.750 8.020 8.670 668,943 +0.43(+5.22%)
Mar 28, 2017 8.300 8.590 7.800 8.240 751,134 -0.12(-1.44%)
Mar 27, 2017 8.060 8.500 8.046 8.360 475,149 +0.25(+3.08%)
Mar 24, 2017 8.120 8.270 8.010 8.110 497,228 +0.03(+0.37%)
Mar 23, 2017 7.820 8.229 7.760 8.080 444,602 +0.26(+3.32%)
Mar 22, 2017 7.600 7.870 7.510 7.820 703,189 -0.13(-1.64%)
Mar 21, 2017 8.400 8.487 7.610 7.950 907,008 -0.42(-5.02%)
Mar 20, 2017 8.250 8.410 7.910 8.370 773,268 +0.09(+1.09%)
Mar 17, 2017 7.920 8.690 7.810 8.280 1,536,538 +0.41(+5.21%)
Mar 16, 2017 7.770 7.950 7.630 7.870 651,622 +0.16(+2.08%)
Mar 15, 2017 7.630 7.800 7.392 7.710 895,798 +0.12(+1.58%)
Mar 14, 2017 7.950 7.980 7.300 7.590 839,408 -0.18(-2.32%)
Mar 13, 2017 7.000 7.845 6.960 7.770 1,683,938 +0.82(+11.80%)
Mar 10, 2017 6.520 7.440 6.480 6.950 3,178,279 +0.87(+14.31%)
Mar 09, 2017 6.170 6.623 5.860 6.080 549,621 -0.12(-1.94%)
Mar 08, 2017 6.150 6.329 6.100 6.200 357,400 +0.07(+1.14%)
Mar 07, 2017 6.220 6.350 5.910 6.130 527,295 -0.16(-2.54%)
Mar 06, 2017 6.380 6.630 6.140 6.290 715,492 -0.05(-0.79%)
Mar 03, 2017 6.250 6.730 6.180 6.340 1,093,798 +0.25(+4.11%)
Mar 02, 2017 5.640 6.330 5.500 6.090 987,677 +0.49(+8.75%)
Mar 01, 2017 5.250 5.660 5.169 5.600 591,445 +0.43(+8.32%)
Feb 28, 2017 5.350 5.400 5.160 5.170 299,676 -0.22(-4.08%)
Feb 27, 2017 5.330 5.440 5.310 5.390 306,385 +0.06(+1.13%)
Feb 24, 2017 5.180 5.400 5.108 5.330 247,412 +0.13(+2.50%)
Feb 23, 2017 5.220 5.280 5.130 5.200 253,043 -0.02(-0.38%)
Feb 22, 2017 5.190 5.300 5.130 5.220 177,335 +0.03(+0.58%)
Feb 21, 2017 5.490 5.495 5.120 5.190 453,113 -0.24(-4.42%)
Feb 17, 2017 5.430 5.430 5.430 0 +0.09(+1.69%)
Feb 16, 2017 5.410 5.470 5.240 5.340 399,219 -0.04(-0.74%)
Feb 15, 2017 5.290 5.410 5.140 5.380 382,598 +0.18(+3.46%)
Feb 14, 2017 5.040 5.250 5.040 5.200 415,328 +0.17(+3.38%)
Feb 13, 2017 5.100 5.150 4.910 5.030 582,501 -0.04(-0.79%)
Feb 10, 2017 4.450 5.230 4.400 5.070 1,147,537 +0.64(+14.45%)
Feb 09, 2017 4.220 4.480 4.140 4.430 438,607 +0.21(+4.98%)
Feb 08, 2017 4.180 4.250 4.090 4.220 272,530 +0.04(+0.96%)
Feb 07, 2017 4.250 4.300 4.120 4.180 237,925 -0.07(-1.65%)
Feb 06, 2017 4.120 4.400 4.039 4.250 440,992 +0.14(+3.41%)
Feb 03, 2017 3.720 4.190 3.650 4.110 1,425,710 +0.42(+11.38%)
Feb 02, 2017 3.850 3.880 3.650 3.690 269,994 -0.17(-4.40%)
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.