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 (%)
Sep 30, 2016 3.780 3.890 3.710 3.830 223,330 +0.05(+1.32%)
Sep 29, 2016 3.860 3.900 3.710 3.780 300,928 -0.10(-2.58%)
Sep 28, 2016 3.970 3.975 3.750 3.880 266,610 -0.08(-2.02%)
Sep 27, 2016 3.830 3.980 3.830 3.960 294,081 +0.11(+2.86%)
Sep 26, 2016 3.810 3.920 3.780 3.850 384,603 +0.02(+0.52%)
Sep 23, 2016 3.840 4.010 3.800 3.830 416,499 -0.04(-1.03%)
Sep 22, 2016 3.770 3.880 3.750 3.870 274,822 +0.11(+2.93%)
Sep 21, 2016 3.750 3.800 3.630 3.760 180,697 +0.03(+0.80%)
Sep 20, 2016 3.760 3.800 3.660 3.730 179,367 +0.00(+0.00%)
Sep 19, 2016 3.700 3.780 3.660 3.730 316,635 +0.07(+1.91%)
Sep 16, 2016 3.680 3.730 3.620 3.660 504,062 -0.03(-0.81%)
Sep 15, 2016 3.700 3.790 3.662 3.690 260,952 -0.01(-0.27%)
Sep 14, 2016 3.780 3.890 3.650 3.700 446,028 -0.04(-1.07%)
Sep 13, 2016 3.920 3.920 3.690 3.740 323,133 -0.17(-4.35%)
Sep 12, 2016 3.780 3.950 3.780 3.910 359,169 +0.12(+3.17%)
Sep 09, 2016 3.920 4.000 3.760 3.790 459,204 -0.11(-2.82%)
Sep 08, 2016 3.830 4.010 3.770 3.900 447,058 +0.07(+1.83%)
Sep 07, 2016 3.760 3.850 3.750 3.830 166,135 +0.06(+1.59%)
Sep 06, 2016 3.750 3.840 3.720 3.770 289,003 +0.05(+1.34%)
Sep 02, 2016 3.790 3.720 3.720 3.720 222,500 -0.06(-1.59%)
Sep 01, 2016 3.810 3.890 3.690 3.780 264,458 -0.02(-0.53%)
Aug 31, 2016 3.880 3.890 3.760 3.800 308,622 -0.08(-2.06%)
Aug 30, 2016 3.970 3.990 3.850 3.880 225,378 -0.06(-1.52%)
Aug 29, 2016 3.950 4.000 3.855 3.940 251,957 -0.01(-0.25%)
Aug 26, 2016 3.890 4.050 3.880 3.950 283,144 +0.06(+1.54%)
Aug 25, 2016 3.930 4.070 3.830 3.890 372,317 -0.03(-0.77%)
Aug 24, 2016 4.100 4.280 3.910 3.920 713,433 -0.19(-4.62%)
Aug 23, 2016 4.010 4.250 3.960 4.110 839,532 +0.11(+2.75%)
Aug 22, 2016 4.010 4.075 3.958 4.000 251,543 +0.01(+0.25%)
Aug 19, 2016 3.990 4.070 3.890 3.990 356,500 -0.02(-0.50%)
Aug 18, 2016 3.980 4.040 3.930 4.010 256,550 +0.02(+0.50%)
Aug 17, 2016 4.020 4.030 3.950 3.990 276,929 -0.02(-0.50%)
Aug 16, 2016 4.040 4.060 3.975 4.010 306,189 -0.05(-1.23%)
Aug 15, 2016 4.060 4.130 3.960 4.060 394,442 +0.00(+0.00%)
Aug 12, 2016 4.000 4.080 3.880 4.060 339,704 +0.05(+1.25%)
Aug 11, 2016 3.910 4.060 3.844 4.010 391,859 +0.11(+2.82%)
Aug 10, 2016 3.930 3.940 3.810 3.900 424,199 -0.03(-0.76%)
Aug 09, 2016 3.860 4.091 3.780 3.930 673,827 +0.07(+1.81%)
Aug 08, 2016 3.950 4.060 3.835 3.860 554,429 -0.10(-2.53%)
Aug 05, 2016 4.120 4.120 3.940 3.960 442,304 -0.12(-2.94%)
Aug 04, 2016 4.110 4.170 4.040 4.080 212,027 -0.01(-0.24%)
Aug 03, 2016 4.010 4.150 3.990 4.090 340,878 +0.08(+2.00%)
Aug 02, 2016 4.180 4.230 3.990 4.010 413,151 -0.18(-4.30%)
Aug 01, 2016 4.030 4.200 4.020 4.190 497,265 +0.17(+4.23%)
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%)
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.