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 (%)
May 31, 2017 6.770 6.950 6.610 6.890 385,771 +0.14(+2.07%)
May 30, 2017 7.110 7.170 6.700 6.750 456,218 -0.39(-5.46%)
May 26, 2017 7.230 7.240 7.080 7.140 276,084 -0.11(-1.52%)
May 25, 2017 7.400 7.470 7.230 7.250 251,172 -0.14(-1.89%)
May 24, 2017 7.430 7.543 7.320 7.390 260,193 -0.02(-0.27%)
May 23, 2017 7.330 7.470 7.330 7.410 457,565 +0.06(+0.82%)
May 22, 2017 7.540 7.540 7.170 7.350 580,314 -0.19(-2.52%)
May 19, 2017 7.670 7.820 7.450 7.540 283,922 -0.12(-1.57%)
May 18, 2017 7.560 7.860 7.510 7.660 316,207 +0.05(+0.66%)
May 17, 2017 7.690 7.836 7.550 7.610 371,576 -0.22(-2.81%)
May 16, 2017 7.970 8.010 7.760 7.830 363,089 -0.15(-1.88%)
May 15, 2017 7.980 8.040 7.870 7.980 351,348 +0.05(+0.63%)
May 12, 2017 7.980 8.045 7.880 7.930 488,001 -0.06(-0.75%)
May 11, 2017 7.740 8.020 7.610 7.990 399,066 +0.21(+2.70%)
May 10, 2017 7.180 8.050 7.160 7.780 589,288 +0.55(+7.61%)
May 09, 2017 7.450 7.460 7.130 7.230 395,848 -0.20(-2.69%)
May 08, 2017 7.070 7.450 6.980 7.430 577,525 +0.32(+4.50%)
May 05, 2017 7.270 7.470 6.410 7.110 1,136,498 -0.54(-7.06%)
May 04, 2017 7.680 7.790 7.440 7.650 249,688 -0.09(-1.16%)
May 03, 2017 7.840 7.930 7.580 7.740 350,012 -0.17(-2.15%)
May 02, 2017 8.130 8.220 7.750 7.910 428,319 -0.17(-2.10%)
May 01, 2017 7.940 8.188 7.930 8.080 340,648 +0.15(+1.89%)
Apr 28, 2017 8.050 8.090 7.740 7.930 337,802 -0.10(-1.25%)
Apr 27, 2017 8.200 8.290 7.941 8.030 250,530 -0.14(-1.71%)
Apr 26, 2017 8.180 8.360 8.100 8.170 290,994 -0.01(-0.12%)
Apr 25, 2017 8.200 8.400 8.070 8.180 480,121 +0.08(+0.99%)
Apr 24, 2017 8.170 8.240 7.850 8.100 277,232 +0.01(+0.12%)
Apr 21, 2017 8.170 8.260 8.030 8.090 279,948 -0.09(-1.10%)
Apr 20, 2017 8.160 8.315 8.140 8.180 201,074 +0.04(+0.49%)
Apr 19, 2017 8.150 8.260 8.010 8.140 265,998 +0.04(+0.49%)
Apr 18, 2017 8.150 8.280 7.874 8.100 289,242 -0.09(-1.10%)
Apr 17, 2017 8.230 8.378 7.980 8.190 229,862 +0.02(+0.24%)
Apr 13, 2017 7.800 8.190 7.710 8.170 409,735 +0.32(+4.08%)
Apr 12, 2017 8.010 8.095 7.800 7.850 275,056 -0.16(-2.00%)
Apr 11, 2017 8.150 8.175 7.760 8.010 712,549 -0.16(-1.96%)
Apr 10, 2017 8.310 8.419 8.150 8.170 610,292 -0.14(-1.68%)
Apr 07, 2017 8.600 8.760 8.280 8.310 584,668 -0.31(-3.60%)
Apr 06, 2017 8.540 8.620 8.140 8.620 523,579 +0.04(+0.47%)
Apr 05, 2017 8.810 9.110 8.360 8.580 1,304,805 -0.13(-1.49%)
Apr 04, 2017 9.260 9.530 8.470 8.710 1,243,342 -0.51(-5.53%)
Apr 03, 2017 9.200 9.430 8.965 9.220 860,407 +0.03(+0.33%)
Mar 31, 2017 9.000 9.930 8.910 9.190 1,145,145 +0.34(+3.84%)
Mar 30, 2017 8.670 9.190 8.670 8.850 861,754 +0.18(+2.08%)
Mar 29, 2017 8.250 8.750 8.020 8.670 668,943 +0.43(+5.22%)
Mar 28, 2017 8.300 8.590 7.800 8.240 751,134 -0.12(-1.44%)
Mar 27, 2017 8.060 8.500 8.046 8.360 475,149 +0.25(+3.08%)
Mar 24, 2017 8.120 8.270 8.010 8.110 497,228 +0.03(+0.37%)
Mar 23, 2017 7.820 8.229 7.760 8.080 444,602 +0.26(+3.32%)
Mar 22, 2017 7.600 7.870 7.510 7.820 703,189 -0.13(-1.64%)
Mar 21, 2017 8.400 8.487 7.610 7.950 907,008 -0.42(-5.02%)
Mar 20, 2017 8.250 8.410 7.910 8.370 773,268 +0.09(+1.09%)
Mar 17, 2017 7.920 8.690 7.810 8.280 1,536,538 +0.41(+5.21%)
Mar 16, 2017 7.770 7.950 7.630 7.870 651,622 +0.16(+2.08%)
Mar 15, 2017 7.630 7.800 7.392 7.710 895,798 +0.12(+1.58%)
Mar 14, 2017 7.950 7.980 7.300 7.590 839,408 -0.18(-2.32%)
Mar 13, 2017 7.000 7.845 6.960 7.770 1,683,938 +0.82(+11.80%)
Mar 10, 2017 6.520 7.440 6.480 6.950 3,178,279 +0.87(+14.31%)
Mar 09, 2017 6.170 6.623 5.860 6.080 549,621 -0.12(-1.94%)
Mar 08, 2017 6.150 6.329 6.100 6.200 357,400 +0.07(+1.14%)
Mar 07, 2017 6.220 6.350 5.910 6.130 527,295 -0.16(-2.54%)
Mar 06, 2017 6.380 6.630 6.140 6.290 715,492 -0.05(-0.79%)
Mar 03, 2017 6.250 6.730 6.180 6.340 1,093,798 +0.25(+4.11%)
Mar 02, 2017 5.640 6.330 5.500 6.090 987,677 +0.49(+8.75%)
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.