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 (%)
Sep 28, 2018 2.780 2.850 2.750 2.760 441,300 -0.04(-1.43%)
Sep 27, 2018 2.760 2.860 2.720 2.800 592,438 +0.04(+1.45%)
Sep 26, 2018 2.900 2.916 2.730 2.760 1,061,350 -0.14(-4.83%)
Sep 25, 2018 2.910 2.980 2.890 2.900 486,684 -0.02(-0.68%)
Sep 24, 2018 2.910 2.979 2.865 2.920 567,775 +0.00(+0.00%)
Sep 21, 2018 3.180 3.200 2.910 2.920 1,073,000 -0.24(-7.59%)
Sep 20, 2018 3.010 3.205 2.957 3.160 1,558,671 +0.15(+4.98%)
Sep 19, 2018 2.900 3.050 2.880 3.010 789,719 +0.11(+3.79%)
Sep 18, 2018 3.050 3.060 2.880 2.900 780,764 -0.16(-5.23%)
Sep 17, 2018 3.060 3.150 2.975 3.060 533,000 -0.01(-0.33%)
Sep 14, 2018 3.120 3.150 3.010 3.070 439,100 -0.07(-2.23%)
Sep 13, 2018 3.180 3.300 3.120 3.140 353,861 -0.04(-1.26%)
Sep 12, 2018 3.230 3.230 3.110 3.180 395,074 -0.04(-1.24%)
Sep 11, 2018 3.260 3.310 3.180 3.220 537,271 -0.06(-1.83%)
Sep 10, 2018 3.270 3.308 3.140 3.280 514,110 +0.02(+0.61%)
Sep 07, 2018 3.320 3.350 3.140 3.260 732,200 -0.05(-1.51%)
Sep 06, 2018 3.470 3.558 3.270 3.310 1,331,429 +0.08(+2.48%)
Sep 05, 2018 3.460 3.490 3.210 3.230 1,041,598 -0.26(-7.45%)
Sep 04, 2018 3.550 3.550 3.340 3.490 1,096,176 -0.05(-1.41%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.12(+3.51%)
Aug 30, 2018 3.450 3.520 3.370 3.420 935,178 -0.07(-2.01%)
Aug 29, 2018 3.540 3.570 3.370 3.490 1,492,214 -0.03(-0.85%)
Aug 28, 2018 3.290 3.610 2.920 3.520 7,012,446 +0.11(+3.23%)
Aug 27, 2018 3.200 3.450 3.120 3.410 2,457,162 +0.31(+10.00%)
Aug 24, 2018 3.050 3.150 3.050 3.100 813,400 +0.07(+2.31%)
Aug 23, 2018 3.100 3.200 3.010 3.030 671,504 -0.07(-2.26%)
Aug 22, 2018 3.140 3.324 3.040 3.100 1,315,016 -0.04(-1.27%)
Aug 21, 2018 2.940 3.230 2.940 3.140 1,008,982 +0.21(+7.17%)
Aug 20, 2018 2.850 2.990 2.670 2.930 1,216,789 +0.08(+2.81%)
Aug 17, 2018 2.940 2.950 2.850 2.850 713,900 -0.10(-3.39%)
Aug 16, 2018 3.080 3.160 2.860 2.950 942,788 -0.14(-4.53%)
Aug 15, 2018 3.070 3.170 2.970 3.090 669,782 -0.01(-0.32%)
Aug 14, 2018 3.100 3.200 3.040 3.100 822,485 +0.01(+0.32%)
Aug 13, 2018 3.190 3.220 3.050 3.090 772,237 -0.13(-4.04%)
Aug 10, 2018 3.360 3.400 3.210 3.220 524,300 -0.14(-4.17%)
Aug 09, 2018 3.270 3.400 3.252 3.360 497,951 +0.11(+3.38%)
Aug 08, 2018 3.200 3.340 3.190 3.250 435,581 +0.04(+1.25%)
Aug 07, 2018 3.210 3.299 3.170 3.210 544,134 +0.01(+0.31%)
Aug 06, 2018 3.050 3.220 2.930 3.200 786,340 +0.23(+7.74%)
Aug 03, 2018 2.920 3.050 2.910 2.970 522,700 +0.14(+4.95%)
Aug 02, 2018 2.830 2.860 2.750 2.830 579,921 -0.01(-0.35%)
Aug 01, 2018 2.850 2.900 2.800 2.840 449,738 -0.03(-1.05%)
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%)
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.