Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Feb 29, 2016 4.350 4.400 3.960 4.040 1,164,234 -0.30(-6.91%)
Feb 26, 2016 4.580 4.580 4.320 4.340 838,270 -0.12(-2.69%)
Feb 25, 2016 4.380 4.600 4.164 4.460 1,858,460 +0.13(+3.00%)
Feb 24, 2016 4.370 4.490 3.680 4.330 2,234,604 -0.47(-9.79%)
Feb 23, 2016 5.060 5.249 4.700 4.800 1,307,598 +0.10(+2.13%)
Feb 22, 2016 4.890 5.150 4.460 4.700 1,324,767 -0.11(-2.29%)
Feb 19, 2016 4.350 4.850 4.260 4.810 884,438 +0.42(+9.57%)
Feb 18, 2016 4.680 4.730 4.350 4.390 426,861 -0.28(-6.00%)
Feb 17, 2016 4.160 4.792 4.150 4.670 1,831,212 +0.58(+14.18%)
Feb 16, 2016 4.320 4.359 4.045 4.090 3,068,279 -0.14(-3.31%)
Feb 12, 2016 4.310 4.230 4.230 4.230 673,300 -0.02(-0.47%)
Feb 11, 2016 4.280 4.430 4.150 4.250 647,531 -0.14(-3.19%)
Feb 10, 2016 4.630 4.760 4.370 4.390 613,156 -0.13(-2.88%)
Feb 09, 2016 4.390 4.910 4.130 4.520 1,075,654 +0.04(+0.89%)
Feb 08, 2016 4.670 4.700 4.340 4.480 1,222,628 -0.27(-5.68%)
Feb 05, 2016 4.970 5.010 4.740 4.750 1,097,145 -0.24(-4.81%)
Feb 04, 2016 4.980 5.440 4.875 4.990 959,761 -0.11(-2.16%)
Feb 03, 2016 5.200 5.320 4.850 5.100 498,566 -0.06(-1.16%)
Feb 02, 2016 5.160 5.280 5.050 5.160 437,539 -0.15(-2.82%)
Feb 01, 2016 5.370 5.470 5.160 5.310 536,899 -0.13(-2.39%)
Jan 29, 2016 5.400 5.510 5.150 5.440 671,039 +0.24(+4.62%)
Jan 28, 2016 5.550 5.560 5.100 5.200 357,810 -0.16(-2.99%)
Jan 27, 2016 5.740 5.740 5.180 5.360 848,107 -0.40(-6.94%)
Jan 26, 2016 5.640 5.840 5.170 5.760 811,691 +0.33(+6.08%)
Jan 25, 2016 5.930 6.075 5.350 5.430 870,221 -0.54(-9.05%)
Jan 22, 2016 5.680 6.020 5.633 5.970 837,222 +0.49(+8.94%)
Jan 21, 2016 5.350 5.680 5.220 5.480 916,021 +0.21(+3.98%)
Jan 20, 2016 5.030 5.470 4.700 5.270 1,907,581 +0.06(+1.15%)
Jan 19, 2016 5.600 5.780 4.910 5.210 1,339,497 -0.48(-8.44%)
Jan 15, 2016 5.710 5.690 5.690 5.690 924,400 -0.31(-5.17%)
Jan 14, 2016 5.560 6.200 5.210 6.000 1,374,308 +0.47(+8.50%)
Jan 13, 2016 6.140 6.260 5.510 5.530 924,751 -0.56(-9.20%)
Jan 12, 2016 6.130 6.420 5.810 6.090 833,150 -0.01(-0.16%)
Jan 11, 2016 7.200 7.320 5.890 6.100 2,380,523 -1.05(-14.69%)
Jan 08, 2016 7.610 7.830 7.010 7.150 969,502 -0.40(-5.30%)
Jan 07, 2016 8.200 8.320 7.470 7.550 910,874 -0.92(-10.86%)
Jan 06, 2016 8.630 8.690 7.950 8.470 1,095,979 -0.25(-2.87%)
Jan 05, 2016 9.660 9.680 8.630 8.720 1,144,761 -0.96(-9.92%)
Jan 04, 2016 9.740 9.980 9.560 9.680 643,653 -0.35(-3.49%)
Dec 31, 2015 10.08 10.03 10.03 10.03 444,600 -0.08(-0.79%)
Dec 30, 2015 10.29 10.43 10.01 10.11 560,049 -0.22(-2.13%)
Dec 29, 2015 10.37 10.49 10.17 10.33 352,494 +0.04(+0.39%)
Dec 28, 2015 10.27 10.47 10.00 10.29 279,800 -0.01(-0.10%)
Dec 24, 2015 10.37 10.30 10.30 10.30 236,600 -0.04(-0.39%)
Dec 23, 2015 9.960 10.49 9.910 10.34 417,452 +0.42(+4.23%)
Dec 22, 2015 10.58 10.61 9.760 9.920 776,704 -0.55(-5.25%)
Dec 21, 2015 10.01 10.49 9.760 10.47 739,299 +0.49(+4.91%)
Dec 18, 2015 9.590 10.32 9.590 9.980 4,190,119 +0.33(+3.42%)
Dec 17, 2015 9.900 10.02 9.290 9.650 1,067,022 -0.32(-3.21%)
Dec 16, 2015 9.410 10.08 9.220 9.970 997,351 +0.60(+6.40%)
Dec 15, 2015 9.290 9.740 9.280 9.370 884,173 +0.06(+0.64%)
Dec 14, 2015 9.820 10.00 9.230 9.310 881,552 -0.49(-5.00%)
Dec 11, 2015 10.27 10.42 9.710 9.800 586,440 -0.71(-6.76%)
Dec 10, 2015 10.38 10.63 10.00 10.51 768,778 +0.08(+0.77%)
Dec 09, 2015 10.55 10.78 10.16 10.43 515,946 -0.25(-2.34%)
Dec 08, 2015 9.920 10.82 9.920 10.68 639,416 +0.57(+5.64%)
Dec 07, 2015 10.75 10.92 9.860 10.11 907,766 -0.61(-5.69%)
Dec 04, 2015 10.83 11.08 10.51 10.72 510,845 -0.12(-1.11%)
Dec 03, 2015 11.38 11.49 10.63 10.84 607,538 -0.45(-3.99%)
Dec 02, 2015 11.12 11.81 10.89 11.29 1,304,966 +0.17(+1.53%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.