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, 2019 1.090 1.090 1.020 1.060 506,780 -0.02(-1.85%)
Apr 29, 2019 1.070 1.090 1.060 1.080 275,900 +0.00(+0.00%)
Apr 26, 2019 1.060 1.100 1.055 1.080 292,000 +0.01(+0.93%)
Apr 25, 2019 1.090 1.100 1.060 1.070 194,250 -0.02(-1.83%)
Apr 24, 2019 1.120 1.120 1.050 1.090 657,143 -0.04(-3.54%)
Apr 23, 2019 1.070 1.140 1.050 1.130 571,207 +0.06(+5.61%)
Apr 22, 2019 1.060 1.080 1.030 1.070 426,839 +0.01(+0.94%)
Apr 18, 2019 1.080 1.090 1.020 1.060 845,500 -0.03(-2.75%)
Apr 17, 2019 1.150 1.150 1.040 1.090 858,687 -0.05(-4.39%)
Apr 16, 2019 1.170 1.170 1.120 1.140 335,709 +0.00(+0.00%)
Apr 15, 2019 1.200 1.210 1.120 1.140 954,391 -0.07(-5.79%)
Apr 12, 2019 1.240 1.270 1.200 1.210 502,400 -0.02(-1.63%)
Apr 11, 2019 1.240 1.270 1.210 1.230 367,178 -0.03(-2.38%)
Apr 10, 2019 1.260 1.270 1.200 1.260 523,470 +0.02(+1.61%)
Apr 09, 2019 1.230 1.270 1.230 1.240 278,857 +0.01(+0.81%)
Apr 08, 2019 1.260 1.260 1.220 1.230 320,609 -0.03(-2.38%)
Apr 05, 2019 1.270 1.270 1.220 1.260 345,300 +0.03(+2.44%)
Apr 04, 2019 1.240 1.290 1.220 1.230 349,763 +0.00(+0.00%)
Apr 03, 2019 1.220 1.330 1.220 1.230 830,485 -0.04(-3.15%)
Apr 02, 2019 1.310 1.340 1.230 1.270 440,574 -0.02(-1.55%)
Apr 01, 2019 1.350 1.370 1.280 1.290 435,959 -0.05(-3.73%)
Mar 29, 2019 1.200 1.360 1.200 1.340 1,270,200 +0.14(+11.67%)
Mar 28, 2019 1.220 1.230 1.180 1.200 516,506 -0.02(-1.64%)
Mar 27, 2019 1.220 1.250 1.200 1.220 748,141 +0.00(+0.00%)
Mar 26, 2019 1.200 1.240 1.200 1.220 386,317 +0.02(+1.67%)
Mar 25, 2019 1.240 1.250 1.180 1.200 754,037 -0.03(-2.44%)
Mar 22, 2019 1.300 1.300 1.220 1.230 648,600 -0.07(-5.38%)
Mar 21, 2019 1.340 1.350 1.260 1.300 573,168 -0.04(-2.99%)
Mar 20, 2019 1.360 1.380 1.290 1.340 463,669 -0.03(-2.19%)
Mar 19, 2019 1.360 1.400 1.340 1.370 452,429 +0.01(+0.74%)
Mar 18, 2019 1.400 1.450 1.290 1.360 1,638,382 -0.05(-3.55%)
Mar 15, 2019 1.330 1.430 1.260 1.410 2,128,200 +0.11(+8.46%)
Mar 14, 2019 1.270 1.300 1.250 1.300 717,239 +0.06(+4.84%)
Mar 13, 2019 1.240 1.260 1.210 1.240 413,928 +0.01(+0.81%)
Mar 12, 2019 1.230 1.250 1.210 1.230 313,769 -0.01(-0.81%)
Mar 11, 2019 1.240 1.260 1.200 1.240 513,675 +0.03(+2.48%)
Mar 08, 2019 1.330 1.330 1.200 1.210 700,000 -0.13(-9.70%)
Mar 07, 2019 1.260 1.340 1.220 1.340 739,147 +0.10(+8.06%)
Mar 06, 2019 1.320 1.330 1.210 1.240 673,905 -0.07(-5.34%)
Mar 05, 2019 1.290 1.380 1.280 1.310 817,909 +0.03(+2.34%)
Mar 04, 2019 1.230 1.300 1.220 1.280 635,389 +0.04(+3.64%)
Mar 01, 2019 1.170 1.250 1.170 1.235 502,000 +0.06(+4.66%)
Feb 28, 2019 1.240 1.250 1.180 1.180 715,600 -0.05(-3.67%)
Feb 27, 2019 1.220 1.230 1.170 1.225 548,899 +0.01(+0.41%)
Feb 26, 2019 1.190 1.240 1.170 1.220 381,593 +0.04(+3.39%)
Feb 25, 2019 1.210 1.240 1.170 1.180 488,998 -0.02(-1.67%)
Feb 22, 2019 1.250 1.320 1.150 1.200 1,253,000 -0.03(-2.44%)
Feb 21, 2019 1.150 1.260 1.140 1.230 1,284,055 +0.09(+7.89%)
Feb 20, 2019 1.160 1.170 1.120 1.140 409,552 -0.02(-1.72%)
Feb 19, 2019 1.170 1.200 1.150 1.160 316,048 -0.01(-0.85%)
Feb 15, 2019 1.200 1.220 1.170 1.170 411,100 -0.02(-1.68%)
Feb 14, 2019 1.200 1.230 1.160 1.190 441,157 -0.01(-0.83%)
Feb 13, 2019 1.230 1.260 1.200 1.200 359,637 +0.00(+0.00%)
Feb 12, 2019 1.210 1.260 1.190 1.200 358,365 -0.01(-0.83%)
Feb 11, 2019 1.200 1.220 1.160 1.210 330,630 +0.03(+2.54%)
Feb 08, 2019 1.260 1.260 1.140 1.180 605,300 -0.09(-7.09%)
Feb 07, 2019 1.270 1.300 1.170 1.270 674,960 +0.00(+0.00%)
Feb 06, 2019 1.240 1.280 1.200 1.270 433,274 +0.02(+1.60%)
Feb 05, 2019 1.340 1.390 1.230 1.250 936,573 -0.09(-6.72%)
Feb 04, 2019 1.350 1.375 1.300 1.340 568,634 +0.03(+2.29%)
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.