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 31, 2014 10.80 10.98 10.43 10.50 123,907 -0.50(-4.55%)
Jul 30, 2014 10.97 11.23 10.81 11.00 112,115 +0.20(+1.85%)
Jul 29, 2014 10.72 11.13 10.72 10.80 100,766 +0.14(+1.31%)
Jul 28, 2014 10.64 10.82 10.46 10.66 131,252 -0.02(-0.19%)
Jul 25, 2014 10.84 10.97 10.62 10.68 153,168 -0.26(-2.38%)
Jul 24, 2014 11.00 11.09 10.71 10.94 77,524 -0.03(-0.27%)
Jul 23, 2014 11.27 11.40 10.90 10.97 117,684 -0.19(-1.70%)
Jul 22, 2014 11.00 11.45 11.00 11.16 235,936 +0.23(+2.10%)
Jul 21, 2014 10.76 11.00 10.55 10.93 109,758 +0.07(+0.64%)
Jul 18, 2014 10.07 10.99 10.04 10.86 236,643 +0.78(+7.74%)
Jul 17, 2014 10.45 10.59 10.03 10.08 273,466 -0.35(-3.36%)
Jul 16, 2014 10.50 10.71 10.25 10.43 109,219 -0.03(-0.29%)
Jul 15, 2014 11.01 11.12 10.27 10.46 203,625 -0.51(-4.65%)
Jul 14, 2014 11.23 11.38 10.90 10.97 137,286 -0.16(-1.44%)
Jul 11, 2014 11.24 11.39 10.94 11.13 122,797 -0.17(-1.50%)
Jul 10, 2014 10.92 11.59 10.80 11.30 151,420 +0.07(+0.62%)
Jul 09, 2014 11.24 11.37 10.71 11.23 289,166 -0.07(-0.62%)
Jul 08, 2014 11.62 11.67 10.80 11.30 401,294 -0.25(-2.16%)
Jul 07, 2014 13.55 13.57 11.50 11.55 606,785 -2.26(-16.36%)
Jul 03, 2014 14.12 13.81 13.81 13.81 57,700 -0.19(-1.36%)
Jul 02, 2014 14.02 14.71 13.78 14.00 160,927 -0.06(-0.43%)
Jul 01, 2014 13.58 14.20 13.52 14.06 130,916 +0.57(+4.23%)
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%)
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.