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 (%)
Jun 30, 2014 13.50 13.86 13.16 13.49 201,833 -0.07(-0.52%)
Jun 27, 2014 13.77 13.89 13.40 13.56 1,099,808 -0.31(-2.24%)
Jun 26, 2014 13.79 13.95 13.55 13.87 135,669 +0.04(+0.29%)
Jun 25, 2014 13.58 13.99 13.58 13.83 192,240 +0.09(+0.66%)
Jun 24, 2014 13.79 14.05 13.58 13.74 255,943 -0.03(-0.22%)
Jun 23, 2014 13.90 13.93 13.54 13.77 245,633 -0.06(-0.43%)
Jun 20, 2014 13.21 13.91 13.02 13.83 418,623 +0.84(+6.47%)
Jun 19, 2014 12.97 13.34 12.55 12.99 375,555 +0.14(+1.09%)
Jun 18, 2014 12.16 12.94 12.10 12.85 194,523 +0.76(+6.29%)
Jun 17, 2014 12.51 12.65 11.98 12.09 219,554 -0.18(-1.47%)
Jun 16, 2014 11.48 12.28 11.48 12.27 199,055 +0.83(+7.26%)
Jun 13, 2014 11.35 11.50 10.95 11.44 95,979 +0.18(+1.60%)
Jun 12, 2014 11.43 11.60 11.01 11.26 92,335 -0.17(-1.49%)
Jun 11, 2014 10.78 11.49 10.68 11.43 135,473 +0.54(+4.96%)
Jun 10, 2014 10.68 11.07 10.63 10.89 81,444 +0.62(+6.04%)
Jun 06, 2014 10.47 10.52 10.03 10.27 76,404 -0.03(-0.29%)
Jun 05, 2014 9.940 10.52 9.890 10.30 121,951 +0.35(+3.52%)
Jun 04, 2014 9.870 10.25 9.850 9.950 94,701 -0.10(-1.00%)
Jun 03, 2014 10.08 10.33 9.900 10.05 88,961 -0.19(-1.86%)
Jun 02, 2014 10.70 10.72 10.03 10.24 106,069 -0.30(-2.85%)
May 30, 2014 10.73 10.76 10.36 10.54 103,249 -0.16(-1.50%)
May 29, 2014 10.72 10.81 10.46 10.70 70,939 +0.10(+0.94%)
May 28, 2014 10.69 10.71 10.32 10.60 105,880 -0.07(-0.66%)
May 27, 2014 10.28 10.72 10.22 10.67 115,315 +0.49(+4.81%)
May 23, 2014 9.970 10.18 10.18 10.18 126,200 +0.27(+2.72%)
May 22, 2014 9.550 9.940 9.550 9.910 75,019 +0.48(+5.09%)
May 21, 2014 9.390 9.580 9.330 9.430 121,551 +0.15(+1.62%)
May 20, 2014 9.310 9.510 9.060 9.280 158,406 -0.02(-0.22%)
May 19, 2014 8.870 9.380 8.710 9.300 228,496 +0.47(+5.32%)
May 16, 2014 8.550 8.900 8.440 8.830 168,545 +0.24(+2.79%)
May 15, 2014 8.660 8.848 8.350 8.590 185,277 -0.16(-1.83%)
May 14, 2014 9.040 9.390 8.740 8.750 218,230 -0.28(-3.10%)
May 13, 2014 8.980 9.590 8.910 9.030 175,718 +0.03(+0.33%)
May 12, 2014 9.170 9.325 8.670 9.000 311,225 -0.27(-2.86%)
May 09, 2014 9.070 9.430 8.900 9.265 140,587 +0.20(+2.15%)
May 08, 2014 9.630 9.800 9.050 9.070 120,424 -0.62(-6.40%)
May 07, 2014 9.830 10.22 9.520 9.690 150,859 -0.10(-1.02%)
May 06, 2014 10.29 10.38 9.760 9.790 137,686 -0.60(-5.77%)
May 05, 2014 10.37 10.87 10.13 10.39 104,722 -0.11(-1.05%)
May 02, 2014 10.89 10.89 10.30 10.50 115,965 -0.28(-2.60%)
May 01, 2014 10.75 11.00 10.50 10.78 164,423 +0.04(+0.37%)
Apr 30, 2014 10.30 10.80 10.07 10.74 168,744 +0.44(+4.27%)
Apr 29, 2014 9.940 10.43 9.800 10.30 220,113 +0.40(+4.04%)
Apr 28, 2014 10.17 10.21 9.450 9.900 294,835 -0.25(-2.46%)
Apr 25, 2014 10.02 10.20 9.631 10.15 172,864 +0.06(+0.59%)
Apr 24, 2014 10.20 10.27 9.520 10.09 202,153 +0.01(+0.10%)
Apr 23, 2014 10.56 10.56 10.00 10.08 117,065 -0.55(-5.17%)
Apr 22, 2014 10.17 10.81 10.17 10.63 105,156 +0.48(+4.73%)
Apr 21, 2014 10.18 10.39 9.980 10.15 203,309 -0.05(-0.49%)
Apr 17, 2014 9.750 10.20 10.20 10.20 372,300 +0.45(+4.62%)
Apr 16, 2014 8.670 10.02 8.670 9.750 580,204 +1.23(+14.44%)
Apr 15, 2014 9.110 9.250 8.010 8.520 298,422 -0.50(-5.54%)
Apr 14, 2014 10.22 10.36 8.670 9.020 479,817 -1.04(-10.34%)
Apr 11, 2014 10.45 10.82 10.05 10.06 306,037 -0.52(-4.91%)
Apr 10, 2014 11.26 11.27 10.10 10.58 366,935 -0.66(-5.87%)
Apr 09, 2014 11.02 11.64 11.02 11.24 134,346 +0.22(+2.00%)
Apr 08, 2014 10.92 11.36 10.72 11.02 188,143 +0.05(+0.46%)
Apr 07, 2014 11.41 11.62 10.68 10.97 360,344 -0.46(-4.02%)
Apr 04, 2014 11.98 12.15 10.65 11.43 335,663 +0.30(+2.70%)
Apr 03, 2014 11.56 11.94 10.83 11.13 241,963 -0.45(-3.89%)
Apr 02, 2014 12.30 12.84 11.55 11.58 442,757 +0.28(+2.48%)
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.