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 29, 2016 4.100 4.160 4.010 4.020 426,498 -0.06(-1.47%)
Jul 28, 2016 4.210 4.330 4.070 4.080 236,373 -0.14(-3.32%)
Jul 27, 2016 4.180 4.250 4.120 4.220 288,733 +0.06(+1.44%)
Jul 26, 2016 4.200 4.277 4.100 4.160 304,070 +0.00(+0.00%)
Jul 25, 2016 4.080 4.230 3.978 4.160 613,697 +0.08(+1.96%)
Jul 22, 2016 4.050 4.220 4.021 4.080 330,508 +0.03(+0.74%)
Jul 21, 2016 4.200 4.330 4.030 4.050 335,881 -0.14(-3.34%)
Jul 20, 2016 4.120 4.260 4.090 4.190 294,839 +0.08(+1.95%)
Jul 19, 2016 4.340 4.410 4.105 4.110 270,051 -0.25(-5.73%)
Jul 18, 2016 4.380 4.440 4.340 4.360 411,561 -0.01(-0.23%)
Jul 15, 2016 4.200 4.450 4.190 4.370 329,040 +0.17(+4.05%)
Jul 14, 2016 4.280 4.280 4.150 4.200 394,731 -0.04(-0.94%)
Jul 13, 2016 4.470 4.470 4.230 4.240 335,043 -0.20(-4.50%)
Jul 12, 2016 4.470 4.650 4.420 4.440 427,017 +0.03(+0.68%)
Jul 11, 2016 4.500 4.550 4.410 4.410 480,382 -0.08(-1.78%)
Jul 08, 2016 4.420 4.540 4.390 4.490 474,959 +0.11(+2.51%)
Jul 07, 2016 4.240 4.490 4.220 4.380 299,880 +0.06(+1.39%)
Jul 05, 2016 4.330 4.360 4.185 4.320 512,836 -0.05(-1.14%)
Jul 01, 2016 4.340 4.370 4.370 4.370 396,900 +0.07(+1.63%)
Jun 30, 2016 4.360 4.450 4.210 4.300 557,645 -0.01(-0.23%)
Jun 29, 2016 4.030 4.360 3.940 4.310 1,238,277 +0.36(+9.11%)
Jun 28, 2016 3.860 4.180 3.840 3.950 651,986 +0.13(+3.40%)
Jun 27, 2016 3.990 3.990 3.745 3.820 785,976 -0.20(-4.98%)
Jun 24, 2016 3.850 4.060 3.810 4.020 1,676,532 -0.07(-1.71%)
Jun 23, 2016 4.000 4.110 3.950 4.090 498,298 +0.13(+3.28%)
Jun 22, 2016 3.920 4.080 3.760 3.960 791,908 +0.04(+1.02%)
Jun 21, 2016 3.950 3.980 3.680 3.920 802,288 -0.02(-0.51%)
Jun 20, 2016 3.960 4.080 3.880 3.940 384,771 +0.05(+1.29%)
Jun 17, 2016 4.000 4.160 3.840 3.890 734,830 -0.09(-2.26%)
Jun 16, 2016 3.760 4.060 3.715 3.980 590,796 +0.19(+5.01%)
Jun 15, 2016 3.790 3.960 3.760 3.790 401,633 +0.04(+1.07%)
Jun 14, 2016 3.740 3.980 3.615 3.750 417,588 -0.12(-3.10%)
Jun 13, 2016 3.850 4.040 3.810 3.870 473,607 -0.07(-1.78%)
Jun 10, 2016 4.040 4.095 3.850 3.940 440,578 -0.17(-4.14%)
Jun 09, 2016 4.250 4.330 4.085 4.110 454,413 -0.16(-3.75%)
Jun 08, 2016 4.390 4.390 4.190 4.270 387,106 -0.09(-2.06%)
Jun 07, 2016 4.480 4.550 4.350 4.360 362,959 -0.12(-2.68%)
Jun 06, 2016 4.390 4.520 4.280 4.480 399,549 +0.10(+2.28%)
Jun 03, 2016 4.560 4.620 4.320 4.380 434,083 -0.17(-3.74%)
Jun 02, 2016 4.410 4.610 4.380 4.550 471,572 +0.09(+2.02%)
Jun 01, 2016 4.490 4.540 4.360 4.460 483,873 +0.01(+0.22%)
May 31, 2016 4.490 4.780 4.380 4.450 1,096,652 +0.01(+0.23%)
May 27, 2016 4.310 4.440 4.440 4.440 250,000 +0.17(+3.98%)
May 26, 2016 4.350 4.390 4.240 4.270 349,564 -0.08(-1.84%)
May 25, 2016 4.340 4.490 4.320 4.350 693,435 +0.07(+1.64%)
May 24, 2016 4.150 4.310 4.150 4.280 571,670 +0.20(+4.90%)
May 23, 2016 3.980 4.180 3.950 4.080 303,462 +0.08(+2.00%)
May 20, 2016 3.670 4.180 3.610 4.000 899,691 +0.35(+9.59%)
May 19, 2016 3.680 3.750 3.484 3.650 600,936 -0.06(-1.62%)
May 18, 2016 3.720 3.870 3.650 3.710 607,753 -0.03(-0.80%)
May 17, 2016 3.890 3.950 3.700 3.740 844,528 -0.16(-4.10%)
May 16, 2016 3.530 3.900 3.510 3.900 1,008,867 +0.43(+12.39%)
May 13, 2016 3.310 3.650 3.120 3.470 2,193,018 -0.72(-17.18%)
May 12, 2016 4.590 4.590 4.140 4.190 587,575 -0.34(-7.51%)
May 11, 2016 4.600 4.770 4.510 4.530 366,124 -0.10(-2.16%)
May 10, 2016 4.540 4.730 4.320 4.630 530,778 +0.09(+1.98%)
May 09, 2016 4.240 4.750 4.160 4.540 656,141 +0.30(+7.08%)
May 06, 2016 4.330 4.520 4.100 4.240 1,074,503 -0.11(-2.53%)
May 05, 2016 5.010 5.010 4.330 4.350 745,220 -0.51(-10.49%)
May 04, 2016 5.400 5.495 4.860 4.860 774,126 -0.59(-10.83%)
May 03, 2016 5.490 5.660 5.410 5.450 601,233 -0.10(-1.80%)
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.