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 30, 2018 3.210 3.265 3.140 3.220 489,044 +0.01(+0.31%)
Apr 27, 2018 3.180 3.240 3.110 3.210 557,115 +0.04(+1.26%)
Apr 26, 2018 3.180 3.230 3.120 3.170 399,047 -0.01(-0.31%)
Apr 25, 2018 3.110 3.310 3.045 3.180 865,120 +0.08(+2.58%)
Apr 24, 2018 3.170 3.230 3.055 3.100 481,937 -0.07(-2.21%)
Apr 23, 2018 3.250 3.280 3.110 3.170 725,412 -0.06(-1.86%)
Apr 20, 2018 3.130 3.265 3.120 3.230 787,636 +0.09(+2.87%)
Apr 19, 2018 3.050 3.140 3.000 3.140 514,136 +0.12(+3.97%)
Apr 18, 2018 3.070 3.110 3.000 3.020 436,527 -0.03(-0.98%)
Apr 17, 2018 3.240 3.240 3.050 3.050 1,209,050 -0.19(-5.86%)
Apr 16, 2018 3.190 3.245 3.070 3.240 401,394 +0.06(+1.89%)
Apr 13, 2018 3.160 3.220 3.030 3.180 879,238 +0.00(+0.00%)
Apr 12, 2018 3.100 3.190 3.030 3.180 1,195,978 +0.10(+3.25%)
Apr 11, 2018 3.020 3.090 2.980 3.080 689,538 +0.03(+0.98%)
Apr 10, 2018 3.090 3.090 2.960 3.050 593,945 +0.00(+0.00%)
Apr 09, 2018 3.110 3.120 3.010 3.050 613,387 -0.03(-0.97%)
Apr 06, 2018 3.080 376,450 -0.07(-2.22%)
Apr 05, 2018 3.200 3.200 3.060 3.150 836,627 -0.02(-0.63%)
Apr 04, 2018 3.090 3.190 3.051 3.170 919,348 +0.03(+0.96%)
Apr 03, 2018 3.050 3.180 3.041 3.140 850,135 +0.10(+3.29%)
Apr 02, 2018 3.080 3.080 2.976 3.040 675,673 -0.03(-0.98%)
Mar 29, 2018 3.070 3.070 3.070 0 +0.16(+5.50%)
Mar 28, 2018 2.880 2.930 2.730 2.910 1,479,688 +0.06(+2.11%)
Mar 27, 2018 3.010 3.070 2.750 2.850 1,852,141 -0.14(-4.68%)
Mar 26, 2018 3.150 3.200 2.890 2.990 2,402,078 -0.12(-3.86%)
Mar 23, 2018 3.200 3.390 3.070 3.110 1,952,938 -0.10(-3.12%)
Mar 22, 2018 3.110 3.280 3.025 3.210 1,458,997 +0.06(+1.90%)
Mar 21, 2018 3.000 3.230 3.000 3.150 1,019,625 +0.15(+5.00%)
Mar 20, 2018 3.140 3.200 2.970 3.000 1,128,348 -0.14(-4.46%)
Mar 19, 2018 3.080 3.240 3.021 3.140 1,009,846 +0.07(+2.28%)
Mar 16, 2018 2.940 3.180 2.800 3.070 1,223,149 +0.13(+4.42%)
Mar 15, 2018 3.230 3.230 2.910 2.940 1,200,773 -0.26(-8.13%)
Mar 14, 2018 3.230 3.290 3.110 3.200 1,268,219 -0.02(-0.62%)
Mar 13, 2018 3.240 3.320 3.120 3.220 1,806,965 -0.01(-0.31%)
Mar 12, 2018 2.930 3.270 2.900 3.230 2,271,738 +0.33(+11.38%)
Mar 09, 2018 2.950 2.950 2.800 2.900 887,812 -0.02(-0.68%)
Mar 08, 2018 2.700 2.930 2.670 2.920 1,865,264 +0.26(+9.77%)
Mar 07, 2018 2.590 2.660 1,733,176 -0.09(-3.27%)
Mar 06, 2018 2.750 2.850 2.660 2.750 1,551,898 +0.04(+1.48%)
Mar 05, 2018 2.650 2.800 2.610 2.710 1,426,755 +0.07(+2.65%)
Mar 02, 2018 2.650 2.690 2.550 2.640 1,220,802 -0.05(-1.86%)
Mar 01, 2018 2.830 2.880 2.621 2.690 1,172,715 -0.12(-4.27%)
Feb 28, 2018 2.615 2.950 2.615 2.810 2,816,585 +0.17(+6.44%)
Feb 27, 2018 2.990 3.100 2.610 2.640 9,807,298 -0.23(-8.01%)
Feb 26, 2018 2.230 2.910 2.211 2.870 8,574,724 +0.67(+30.45%)
Feb 23, 2018 2.100 2.220 2.085 2.200 1,737,930 +0.08(+3.77%)
Feb 22, 2018 2.200 2.080 2.120 1,949,579 -0.08(-3.64%)
Feb 21, 2018 2.210 2.280 2.120 2.200 3,845,150 +0.12(+5.77%)
Feb 20, 2018 2.100 2.200 2.050 2.080 2,434,272 -0.04(-1.89%)
Feb 16, 2018 2.120 2.120 2.120 0 -0.08(-3.64%)
Feb 15, 2018 2.150 2.260 2.100 2.200 3,784,795 +0.05(+2.33%)
Feb 14, 2018 2.800 2.100 2.150 16,831,992 -3.28(-60.41%)
Feb 13, 2018 5.440 5.490 5.290 5.430 1,148,711 -0.03(-0.55%)
Feb 12, 2018 5.400 5.680 5.310 5.460 444,207 +0.31(+6.02%)
Feb 09, 2018 5.300 5.410 4.910 5.150 581,230 -0.08(-1.53%)
Feb 08, 2018 5.580 5.580 5.220 5.230 368,243 -0.34(-6.10%)
Feb 07, 2018 5.440 5.660 5.400 5.570 306,342 +0.13(+2.39%)
Feb 06, 2018 5.140 5.470 5.050 5.440 462,370 +0.15(+2.84%)
Feb 05, 2018 5.350 5.500 5.200 5.290 401,903 -0.10(-1.86%)
Feb 02, 2018 5.500 5.540 5.360 5.390 561,294 -0.14(-2.53%)
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.