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, 2018 2.880 2.945 2.830 2.870 515,434 -0.03(-1.03%)
Jul 30, 2018 2.850 3.015 2.786 2.900 640,516 +0.05(+1.75%)
Jul 27, 2018 3.010 3.130 2.725 2.850 2,340,100 +0.06(+2.15%)
Jul 26, 2018 2.860 2.940 2.780 2.790 659,792 -0.08(-2.79%)
Jul 25, 2018 2.990 3.053 2.830 2.870 966,643 -0.12(-4.01%)
Jul 24, 2018 3.080 3.160 2.970 2.990 869,243 -0.10(-3.24%)
Jul 23, 2018 3.040 3.150 2.925 3.090 969,787 +0.05(+1.64%)
Jul 20, 2018 3.150 3.030 3.040 456,164 -0.05(-1.62%)
Jul 19, 2018 3.250 3.250 3.050 3.090 920,514 -0.12(-3.74%)
Jul 18, 2018 3.130 3.210 3.030 3.210 978,990 +0.10(+3.22%)
Jul 17, 2018 3.350 3.390 3.060 3.110 1,284,100 -0.23(-6.89%)
Jul 16, 2018 3.640 3.650 3.150 3.340 1,662,670 -0.28(-7.73%)
Jul 13, 2018 3.740 3.530 3.620 519,248 -0.06(-1.63%)
Jul 12, 2018 3.768 3.600 3.680 507,476 +0.03(+0.82%)
Jul 11, 2018 3.700 3.720 3.606 3.650 435,690 -0.07(-1.88%)
Jul 10, 2018 3.880 3.890 3.600 3.720 518,802 -0.13(-3.38%)
Jul 09, 2018 3.900 3.980 3.810 3.850 435,500 -0.01(-0.26%)
Jul 06, 2018 3.970 3.810 3.860 445,086 -0.02(-0.52%)
Jul 05, 2018 3.930 3.960 3.780 3.880 658,269 -0.03(-0.77%)
Jul 03, 2018 3.910 3.910 3.910 0 +0.11(+2.89%)
Jul 02, 2018 3.570 3.810 3.480 3.800 726,369 +0.23(+6.44%)
Jun 29, 2018 3.490 3.630 3.440 3.570 542,266 +0.09(+2.59%)
Jun 28, 2018 3.540 3.570 3.370 3.480 480,084 -0.07(-1.97%)
Jun 27, 2018 3.780 3.811 3.520 3.550 713,186 -0.22(-5.84%)
Jun 26, 2018 3.890 3.950 3.650 3.770 808,300 -0.11(-2.84%)
Jun 25, 2018 3.990 3.990 3.810 3.880 627,654 -0.13(-3.24%)
Jun 22, 2018 3.990 4.027 3.760 4.010 1,244,681 +0.02(+0.50%)
Jun 21, 2018 4.300 4.310 3.950 3.990 872,807 -0.31(-7.21%)
Jun 20, 2018 4.280 4.350 4.210 4.300 1,014,530 +0.05(+1.18%)
Jun 19, 2018 4.190 4.325 4.130 4.250 438,459 +0.06(+1.43%)
Jun 18, 2018 4.210 4.330 4.150 4.190 547,649 -0.07(-1.64%)
Jun 15, 2018 4.250 4.200 4.260 1,369,120 +0.01(+0.24%)
Jun 14, 2018 4.010 4.340 4.000 4.250 1,724,481 +0.27(+6.78%)
Jun 13, 2018 3.950 4.020 3.910 3.980 520,873 +0.03(+0.76%)
Jun 12, 2018 3.940 4.090 3.910 3.950 1,111,449 +0.02(+0.51%)
Jun 11, 2018 3.880 4.120 3.820 3.930 1,886,757 +0.19(+5.08%)
Jun 08, 2018 3.720 3.780 3.700 3.740 206,910 +0.01(+0.27%)
Jun 07, 2018 3.810 3.820 3.690 3.730 252,142 -0.06(-1.58%)
Jun 06, 2018 3.720 3.790 3.690 3.790 234,928 +0.06(+1.61%)
Jun 05, 2018 3.770 3.830 3.680 3.730 230,780 -0.05(-1.32%)
Jun 04, 2018 3.730 3.840 3.680 3.780 282,086 +0.04(+1.07%)
Jun 01, 2018 3.750 3.810 3.690 3.740 298,278 +0.01(+0.27%)
May 31, 2018 3.720 3.760 3.660 3.730 295,458 +0.05(+1.36%)
May 30, 2018 3.700 3.780 3.630 3.680 349,084 -0.02(-0.54%)
May 29, 2018 3.750 3.810 3.690 3.700 360,653 -0.03(-0.80%)
May 25, 2018 3.730 3.730 3.730 0 +0.07(+1.91%)
May 24, 2018 3.680 3.700 3.600 3.660 302,724 -0.02(-0.54%)
May 23, 2018 3.640 3.785 3.600 3.680 538,855 +0.05(+1.38%)
May 22, 2018 3.560 3.680 3.540 3.630 210,642 +0.07(+1.97%)
May 21, 2018 3.660 3.750 3.432 3.560 517,245 -0.11(-3.00%)
May 18, 2018 3.680 3.760 3.630 3.670 354,823 +0.01(+0.27%)
May 17, 2018 3.850 3.989 3.620 3.660 650,594 -0.21(-5.43%)
May 16, 2018 3.770 3.950 3.680 3.870 739,625 +0.12(+3.20%)
May 15, 2018 3.700 3.790 3.500 3.750 895,363 +0.05(+1.35%)
May 14, 2018 3.450 3.739 3.450 3.700 790,292 +0.27(+7.87%)
May 11, 2018 3.350 3.430 3.300 3.430 382,347 +0.08(+2.39%)
May 10, 2018 3.370 3.463 3.300 3.350 308,392 -0.01(-0.30%)
May 09, 2018 3.510 3.520 3.350 3.360 647,275 -0.15(-4.27%)
May 08, 2018 3.640 3.699 3.458 3.510 640,996 -0.13(-3.57%)
May 07, 2018 3.270 3.830 3.240 3.640 1,775,899 +0.41(+12.69%)
May 04, 2018 3.110 3.280 3.100 3.230 863,691 +0.08(+2.54%)
May 03, 2018 3.250 3.270 3.110 3.150 364,506 -0.13(-3.96%)
May 02, 2018 3.250 3.300 3.200 3.280 595,150 +0.03(+0.92%)
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.