Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 28, 2017 5.350 5.400 5.160 5.170 299,676 -0.22(-4.08%)
Feb 27, 2017 5.330 5.440 5.310 5.390 306,385 +0.06(+1.13%)
Feb 24, 2017 5.180 5.400 5.108 5.330 247,412 +0.13(+2.50%)
Feb 23, 2017 5.220 5.280 5.130 5.200 253,043 -0.02(-0.38%)
Feb 22, 2017 5.190 5.300 5.130 5.220 177,335 +0.03(+0.58%)
Feb 21, 2017 5.490 5.495 5.120 5.190 453,113 -0.24(-4.42%)
Feb 17, 2017 5.430 5.430 5.430 0 +0.09(+1.69%)
Feb 16, 2017 5.410 5.470 5.240 5.340 399,219 -0.04(-0.74%)
Feb 15, 2017 5.290 5.410 5.140 5.380 382,598 +0.18(+3.46%)
Feb 14, 2017 5.040 5.250 5.040 5.200 415,328 +0.17(+3.38%)
Feb 13, 2017 5.100 5.150 4.910 5.030 582,501 -0.04(-0.79%)
Feb 10, 2017 4.450 5.230 4.400 5.070 1,147,537 +0.64(+14.45%)
Feb 09, 2017 4.220 4.480 4.140 4.430 438,607 +0.21(+4.98%)
Feb 08, 2017 4.180 4.250 4.090 4.220 272,530 +0.04(+0.96%)
Feb 07, 2017 4.250 4.300 4.120 4.180 237,925 -0.07(-1.65%)
Feb 06, 2017 4.120 4.400 4.039 4.250 440,992 +0.14(+3.41%)
Feb 03, 2017 3.720 4.190 3.650 4.110 1,425,710 +0.42(+11.38%)
Feb 02, 2017 3.850 3.880 3.650 3.690 269,994 -0.17(-4.40%)
Feb 01, 2017 3.850 3.920 3.750 3.860 192,955 +0.03(+0.78%)
Jan 31, 2017 3.650 3.850 3.571 3.830 167,156 +0.14(+3.79%)
Jan 30, 2017 3.830 3.830 3.640 3.690 221,731 -0.17(-4.40%)
Jan 27, 2017 3.850 3.980 3.750 3.860 181,053 +0.02(+0.52%)
Jan 26, 2017 3.990 4.050 3.830 3.840 188,596 -0.13(-3.27%)
Jan 25, 2017 3.990 4.050 3.950 3.970 145,623 +0.04(+1.02%)
Jan 24, 2017 3.960 4.040 3.810 3.930 329,618 -0.05(-1.26%)
Jan 23, 2017 4.020 4.060 3.920 3.980 271,962 -0.09(-2.21%)
Jan 20, 2017 4.180 4.230 4.060 4.070 179,010 -0.11(-2.63%)
Jan 19, 2017 4.280 4.280 4.060 4.180 323,781 -0.07(-1.65%)
Jan 18, 2017 4.240 4.280 4.120 4.250 277,449 +0.00(+0.00%)
Jan 17, 2017 4.500 4.500 4.220 4.250 364,803 -0.22(-4.92%)
Jan 13, 2017 4.470 4.470 4.470 0 +0.11(+2.52%)
Jan 12, 2017 4.270 4.430 4.230 4.360 195,074 +0.04(+0.93%)
Jan 11, 2017 4.450 4.490 4.220 4.320 260,241 -0.13(-2.92%)
Jan 10, 2017 4.470 4.540 4.410 4.450 163,572 +0.00(+0.00%)
Jan 09, 2017 4.320 4.520 4.300 4.450 277,158 +0.06(+1.37%)
Jan 06, 2017 4.450 4.500 4.370 4.390 169,385 -0.06(-1.35%)
Jan 05, 2017 4.430 4.480 4.349 4.450 246,605 +0.02(+0.45%)
Jan 04, 2017 4.130 4.440 4.060 4.430 354,427 +0.32(+7.79%)
Jan 03, 2017 4.090 4.240 3.980 4.110 455,453 +0.08(+1.99%)
Dec 30, 2016 4.030 4.030 4.030 0 -0.16(-3.82%)
Dec 29, 2016 4.210 4.280 4.050 4.190 248,833 -0.01(-0.24%)
Dec 28, 2016 4.320 4.370 4.050 4.200 290,325 -0.11(-2.55%)
Dec 27, 2016 4.410 4.480 4.290 4.310 136,163 -0.04(-0.92%)
Dec 23, 2016 4.350 4.350 4.350 0 +0.17(+4.07%)
Dec 22, 2016 4.270 4.340 4.130 4.180 286,738 -0.11(-2.56%)
Dec 21, 2016 4.360 4.360 4.260 4.290 195,616 -0.08(-1.83%)
Dec 20, 2016 4.320 4.430 4.260 4.370 298,507 +0.08(+1.86%)
Dec 19, 2016 4.360 4.540 4.240 4.290 567,545 -0.03(-0.69%)
Dec 16, 2016 4.260 4.470 4.240 4.320 1,658,090 +0.07(+1.65%)
Dec 15, 2016 4.300 4.320 4.190 4.250 383,717 -0.05(-1.16%)
Dec 14, 2016 4.410 4.470 4.220 4.300 357,039 -0.07(-1.60%)
Dec 13, 2016 4.380 4.550 4.295 4.370 390,844 +0.01(+0.23%)
Dec 12, 2016 4.500 4.550 4.290 4.360 526,820 -0.16(-3.54%)
Dec 09, 2016 4.650 4.860 4.510 4.520 778,923 -0.11(-2.38%)
Dec 08, 2016 4.500 4.670 4.391 4.630 301,369 +0.14(+3.12%)
Dec 07, 2016 4.600 4.600 4.395 4.490 437,951 -0.13(-2.81%)
Dec 06, 2016 4.450 5.120 4.350 4.620 1,795,813 +0.20(+4.52%)
Dec 05, 2016 4.430 4.500 4.350 4.420 207,588 +0.02(+0.45%)
Dec 02, 2016 4.180 4.450 4.140 4.400 310,542 +0.22(+5.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.