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 (%)
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%)
Jul 03, 2017 7.090 7.210 7.020 7.080 198,742 -0.05(-0.70%)
Jun 30, 2017 7.700 7.700 7.080 7.130 667,735 -0.58(-7.52%)
Jun 29, 2017 7.640 7.800 7.410 7.710 498,042 +0.05(+0.65%)
Jun 28, 2017 7.930 8.038 7.630 7.660 410,345 -0.23(-2.92%)
Jun 27, 2017 7.550 7.970 7.520 7.890 882,607 +0.34(+4.50%)
Jun 26, 2017 7.960 7.970 7.490 7.550 323,912 -0.35(-4.43%)
Jun 23, 2017 7.840 8.030 7.760 7.900 543,953 +0.02(+0.25%)
Jun 22, 2017 7.980 8.190 7.860 7.880 489,298 -0.08(-1.01%)
Jun 21, 2017 7.650 8.170 7.650 7.960 679,173 +0.37(+4.87%)
Jun 20, 2017 7.380 7.700 7.340 7.590 849,042 +0.19(+2.57%)
Jun 19, 2017 7.330 7.420 7.180 7.400 285,365 +0.13(+1.79%)
Jun 16, 2017 7.110 7.500 6.870 7.270 326,907 -0.11(-1.49%)
Jun 15, 2017 7.250 7.450 7.160 7.380 291,935 +0.05(+0.68%)
Jun 14, 2017 7.300 7.360 7.160 7.330 335,617 +0.04(+0.55%)
Jun 13, 2017 7.210 7.390 7.170 7.290 223,649 +0.09(+1.25%)
Jun 12, 2017 7.200 7.330 7.100 7.200 252,042 -0.12(-1.64%)
Jun 09, 2017 7.310 7.470 7.170 7.320 260,275 +0.00(+0.00%)
Jun 08, 2017 7.300 7.380 7.150 7.320 156,692 +0.01(+0.14%)
Jun 07, 2017 7.240 7.530 7.180 7.310 514,276 +0.07(+0.97%)
Jun 06, 2017 7.180 7.300 7.120 7.240 126,679 +0.02(+0.28%)
Jun 05, 2017 7.650 7.650 7.100 7.220 305,102 -0.43(-5.62%)
Jun 02, 2017 7.170 7.790 7.170 7.650 720,972 +0.47(+6.55%)
Jun 01, 2017 6.920 7.190 6.890 7.180 427,653 +0.29(+4.21%)
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%)
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.