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 29, 2017 6.580 6.850 6.560 6.840 387,872 +0.24(+3.64%)
Sep 28, 2017 6.560 6.660 6.450 6.600 244,065 +0.05(+0.76%)
Sep 27, 2017 6.490 6.610 6.430 6.550 508,735 +0.08(+1.24%)
Sep 26, 2017 6.680 6.750 6.460 6.470 674,084 -0.24(-3.58%)
Sep 25, 2017 6.520 6.780 6.500 6.710 921,326 +0.16(+2.44%)
Sep 22, 2017 6.800 6.850 6.520 6.550 1,060,780 -0.29(-4.24%)
Sep 21, 2017 6.950 7.000 6.780 6.840 506,070 -0.15(-2.15%)
Sep 20, 2017 6.970 6.990 6.860 6.990 478,009 +0.01(+0.14%)
Sep 19, 2017 7.110 7.140 6.910 6.980 316,958 -0.13(-1.83%)
Sep 18, 2017 6.960 7.250 6.950 7.110 634,424 +0.17(+2.45%)
Sep 15, 2017 6.900 6.940 6.780 6.940 1,848,426 +0.06(+0.87%)
Sep 14, 2017 6.800 6.930 6.730 6.880 290,989 +0.06(+0.88%)
Sep 13, 2017 6.880 6.920 6.800 6.820 386,021 -0.06(-0.87%)
Sep 12, 2017 6.960 7.040 6.760 6.880 740,601 -0.04(-0.58%)
Sep 11, 2017 6.910 7.117 6.850 6.920 490,147 +0.04(+0.58%)
Sep 08, 2017 6.640 6.910 6.599 6.880 534,344 +0.21(+3.15%)
Sep 07, 2017 6.810 6.880 6.650 6.670 596,732 -0.13(-1.91%)
Sep 06, 2017 6.850 6.950 6.750 6.800 1,479,867 +0.01(+0.15%)
Sep 05, 2017 7.140 7.140 6.630 6.790 2,039,484 -0.36(-5.03%)
Sep 01, 2017 7.030 7.180 6.940 7.150 799,416 +0.17(+2.44%)
Aug 31, 2017 6.890 7.050 6.780 6.980 876,440 +0.07(+1.01%)
Aug 30, 2017 6.710 6.950 6.650 6.910 678,944 +0.20(+2.98%)
Aug 29, 2017 6.710 6.780 6.520 6.710 528,342 -0.01(-0.15%)
Aug 28, 2017 6.800 6.831 6.630 6.720 1,028,267 +0.21(+3.23%)
Aug 25, 2017 6.420 6.589 6.280 6.510 793,520 +0.10(+1.56%)
Aug 24, 2017 6.070 6.480 6.060 6.410 933,111 +0.36(+5.95%)
Aug 23, 2017 5.920 6.190 5.810 6.050 997,820 +0.10(+1.68%)
Aug 22, 2017 5.700 6.010 5.540 5.950 1,813,695 +0.28(+4.94%)
Aug 21, 2017 5.750 5.750 5.520 5.670 496,516 -0.10(-1.73%)
Aug 18, 2017 5.760 5.805 5.661 5.770 434,623 +0.03(+0.52%)
Aug 17, 2017 5.820 5.990 5.720 5.740 750,568 -0.04(-0.69%)
Aug 16, 2017 6.000 6.010 5.780 5.780 944,653 -0.19(-3.18%)
Aug 15, 2017 5.680 6.000 5.660 5.970 1,270,308 +0.32(+5.66%)
Aug 14, 2017 5.290 5.680 5.280 5.650 866,973 +0.30(+5.61%)
Aug 11, 2017 5.460 5.540 5.330 5.350 1,346,229 -0.07(-1.29%)
Aug 10, 2017 5.420 5.520 5.340 5.420 894,656 -0.03(-0.55%)
Aug 09, 2017 5.570 5.720 5.417 5.450 1,020,245 -0.15(-2.68%)
Aug 08, 2017 5.600 5.780 5.548 5.600 769,696 -0.04(-0.71%)
Aug 07, 2017 5.700 5.809 5.560 5.640 1,052,553 -0.02(-0.27%)
Aug 04, 2017 5.832 5.710 5.655 2,193,915 -0.05(-0.96%)
Aug 03, 2017 6.100 6.130 5.370 5.710 3,721,803 -0.46(-7.46%)
Aug 02, 2017 6.250 6.360 5.830 6.170 1,649,131 -0.15(-2.37%)
Aug 01, 2017 6.540 6.560 6.250 6.320 1,773,436 -0.22(-3.36%)
Jul 31, 2017 6.480 6.710 6.480 6.540 2,148,078 +0.06(+0.93%)
Jul 28, 2017 6.730 6.750 6.300 6.480 9,413,965 -0.48(-6.90%)
Jul 27, 2017 7.250 7.830 6.950 6.960 3,881,438 -0.92(-11.68%)
Jul 26, 2017 8.650 8.750 7.410 7.880 14,398,085 +0.98(+14.20%)
Jul 25, 2017 7.320 7.320 6.765 6.900 1,258,051 -0.40(-5.48%)
Jul 24, 2017 8.100 8.237 7.000 7.300 1,260,946 -0.79(-9.77%)
Jul 21, 2017 7.960 8.378 7.880 8.090 840,235 +0.22(+2.80%)
Jul 20, 2017 7.440 7.900 7.440 7.870 549,270 +0.46(+6.21%)
Jul 19, 2017 7.690 7.840 7.350 7.410 360,600 -0.28(-3.64%)
Jul 18, 2017 7.710 7.880 7.592 7.690 394,625 -0.02(-0.26%)
Jul 17, 2017 7.840 7.890 7.670 7.710 464,619 -0.09(-1.15%)
Jul 14, 2017 7.660 8.060 7.510 7.800 449,399 +0.05(+0.65%)
Jul 13, 2017 7.540 7.880 7.450 7.750 580,975 +0.23(+3.06%)
Jul 12, 2017 7.380 7.680 7.320 7.520 780,586 +0.19(+2.59%)
Jul 11, 2017 7.110 7.400 6.820 7.330 448,349 +0.45(+6.54%)
Jul 10, 2017 7.170 7.220 6.850 6.880 224,584 -0.30(-4.18%)
Jul 07, 2017 7.170 7.360 7.080 7.180 226,346 +0.03(+0.42%)
Jul 06, 2017 7.260 7.390 7.110 7.150 228,398 -0.14(-1.92%)
Jul 05, 2017 7.080 7.310 7.035 7.290 357,469 +0.21(+2.97%)
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.