Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Nov 29, 2019 2.570 2.670 2.420 2.560 84,700 +0.09(+3.64%)
Nov 27, 2019 2.370 2.600 2.350 2.470 226,200 +0.09(+3.78%)
Nov 26, 2019 2.420 2.630 2.370 2.380 180,023 -0.08(-3.25%)
Nov 25, 2019 2.510 2.590 2.420 2.460 140,555 +0.01(+0.41%)
Nov 22, 2019 2.370 2.587 2.360 2.450 146,000 +0.06(+2.51%)
Nov 21, 2019 2.490 2.570 2.360 2.390 28,959 -0.06(-2.45%)
Nov 20, 2019 2.500 2.710 2.420 2.450 76,310 -0.04(-1.61%)
Nov 19, 2019 2.410 2.590 2.380 2.490 35,976 +0.07(+2.89%)
Nov 18, 2019 2.470 2.595 2.360 2.420 43,357 -0.05(-2.02%)
Nov 15, 2019 2.450 2.583 2.360 2.470 80,900 +0.01(+0.41%)
Nov 14, 2019 2.610 2.641 2.260 2.460 110,123 -0.21(-7.87%)
Nov 13, 2019 2.860 3.005 2.595 2.670 140,310 -0.34(-11.30%)
Nov 12, 2019 3.140 3.150 3.000 3.010 63,340 -0.07(-2.27%)
Nov 11, 2019 3.120 3.170 3.060 3.080 33,387 -0.11(-3.45%)
Nov 08, 2019 3.160 3.250 3.080 3.190 22,700 -0.01(-0.31%)
Nov 07, 2019 3.230 3.230 3.070 3.200 31,160 -0.01(-0.31%)
Nov 06, 2019 3.190 3.300 3.070 3.210 49,500 -0.02(-0.62%)
Nov 05, 2019 3.200 3.400 3.080 3.230 53,304 +0.04(+1.25%)
Nov 04, 2019 3.290 3.330 3.050 3.190 130,522 -0.10(-3.04%)
Nov 01, 2019 3.530 3.595 3.250 3.290 82,100 -0.22(-6.27%)
Oct 31, 2019 3.740 3.740 3.500 3.510 108,039 -0.06(-1.68%)
Oct 30, 2019 3.740 4.200 3.510 3.570 526,909 -0.05(-1.38%)
Oct 29, 2019 4.180 4.450 3.280 3.620 518,380 -0.63(-14.82%)
Oct 28, 2019 5.140 5.280 4.140 4.250 150,117 -0.90(-17.48%)
Oct 25, 2019 5.200 5.228 4.959 5.150 31,700 -0.07(-1.34%)
Oct 24, 2019 5.110 5.290 5.100 5.220 58,467 +0.12(+2.35%)
Oct 23, 2019 4.890 5.300 4.654 5.100 67,269 +0.23(+4.72%)
Oct 22, 2019 4.610 4.960 4.600 4.870 34,478 +0.25(+5.41%)
Oct 21, 2019 4.600 4.740 4.590 4.620 32,434 +0.04(+0.87%)
Oct 18, 2019 5.070 5.370 4.580 4.580 106,300 -0.49(-9.66%)
Oct 17, 2019 4.660 5.400 4.590 5.070 186,613 +0.37(+7.87%)
Oct 16, 2019 4.480 4.809 4.149 4.700 118,093 +0.21(+4.68%)
Oct 15, 2019 3.730 4.650 3.690 4.490 244,666 +0.61(+15.72%)
Oct 14, 2019 3.750 3.990 3.480 3.880 173,665 +0.12(+3.19%)
Oct 11, 2019 3.760 3.940 3.661 3.760 36,400 +0.03(+0.80%)
Oct 10, 2019 3.770 3.900 3.462 3.730 78,931 -0.07(-1.84%)
Oct 09, 2019 3.440 4.190 3.356 3.800 201,561 +0.12(+3.26%)
Oct 08, 2019 3.840 3.927 3.550 3.680 105,263 -0.27(-6.84%)
Oct 07, 2019 4.140 4.410 3.920 3.950 69,333 -0.20(-4.82%)
Oct 04, 2019 4.110 4.273 3.810 4.150 118,900 +0.05(+1.22%)
Oct 03, 2019 4.210 4.430 4.070 4.100 128,809 -0.21(-4.87%)
Oct 02, 2019 5.340 5.360 4.020 4.310 290,170 -1.07(-19.89%)
Oct 01, 2019 5.500 5.680 5.200 5.380 111,756 +0.06(+1.13%)
Sep 30, 2019 5.540 5.750 5.000 5.320 213,531 -0.41(-7.16%)
Sep 27, 2019 4.450 6.170 4.150 5.730 593,000 +5.49(+2327.97%)
Sep 26, 2019 0.2560 0.2582 0.2350 0.2360 829,140 -0.02(-9.23%)
Sep 25, 2019 0.2680 0.2790 0.2530 0.2600 489,512 -0.01(-5.07%)
Sep 24, 2019 0.2940 0.2941 0.2600 0.2739 446,754 -0.02(-5.55%)
Sep 23, 2019 0.3100 0.3100 0.2800 0.2900 365,514 -0.02(-7.91%)
Sep 20, 2019 0.3151 0.3450 0.3033 0.3149 500,000 -0.01(-4.11%)
Sep 19, 2019 0.3100 0.3499 0.3001 0.3284 609,465 +0.01(+2.63%)
Sep 18, 2019 0.3300 0.3400 0.3100 0.3200 489,454 -0.01(-1.93%)
Sep 17, 2019 0.3500 0.3529 0.3180 0.3263 393,068 -0.01(-3.49%)
Sep 16, 2019 0.3768 0.3768 0.3220 0.3381 768,576 -0.04(-10.37%)
Sep 13, 2019 0.4000 0.4198 0.3421 0.3772 1,101,400 -0.00(-0.74%)
Sep 12, 2019 0.3500 0.4300 0.3100 0.3800 1,752,227 +0.07(+20.71%)
Sep 11, 2019 0.3100 0.3400 0.2810 0.3148 886,458 +0.03(+11.24%)
Sep 10, 2019 0.2800 0.2950 0.2667 0.2830 443,218 -0.00(-0.70%)
Sep 09, 2019 0.2421 0.2950 0.2401 0.2850 1,099,051 +0.04(+17.72%)
Sep 06, 2019 0.2500 0.2600 0.2413 0.2421 243,700 -0.01(-3.00%)
Sep 05, 2019 0.2400 0.2510 0.2400 0.2496 251,218 +0.01(+6.21%)
Sep 04, 2019 0.2505 0.2650 0.2349 0.2350 434,577 -0.02(-6.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.