Skip to main content
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, 2014 14.33 15.07 13.40 13.60 182,045 -0.54(-3.82%)
Feb 27, 2014 13.84 14.16 13.84 14.14 290,595 +0.24(+1.73%)
Feb 26, 2014 13.96 14.18 13.81 13.90 377,444 -0.01(-0.07%)
Feb 25, 2014 14.08 14.26 13.75 13.91 182,925 -0.08(-0.57%)
Feb 24, 2014 14.09 14.14 13.83 13.99 93,714 +0.11(+0.79%)
Feb 21, 2014 14.04 14.35 13.75 13.88 174,694 -0.06(-0.43%)
Feb 20, 2014 13.99 14.30 13.88 13.94 324,335 +0.01(+0.07%)
Feb 19, 2014 13.93 14.36 13.88 13.93 129,514 -0.09(-0.64%)
Feb 18, 2014 14.08 14.24 13.95 14.02 117,945 +0.05(+0.36%)
Feb 14, 2014 14.31 13.97 13.97 13.97 104,700 -0.09(-0.64%)
Feb 13, 2014 13.72 14.18 13.36 14.06 176,395 +0.15(+1.08%)
Feb 12, 2014 14.49 14.50 13.66 13.91 197,708 -0.38(-2.66%)
Feb 11, 2014 14.57 15.01 14.00 14.29 748,154 -0.05(-0.35%)
Feb 10, 2014 14.52 14.76 14.08 14.34 156,582 -0.13(-0.90%)
Feb 07, 2014 14.29 14.52 14.10 14.47 130,932 +0.21(+1.47%)
Feb 06, 2014 14.16 15.00 14.06 14.26 79,515 +0.20(+1.42%)
Feb 05, 2014 14.52 14.54 13.60 14.06 113,983 -0.56(-3.83%)
Feb 04, 2014 14.32 15.18 13.95 14.62 124,982 +0.17(+1.18%)
Feb 03, 2014 15.41 15.84 14.10 14.45 186,503 -1.06(-6.83%)
Jan 31, 2014 15.60 15.90 15.32 15.51 142,288 -0.44(-2.76%)
Jan 30, 2014 16.13 16.17 15.89 15.95 218,366 -0.02(-0.13%)
Jan 29, 2014 16.20 16.38 15.75 15.97 127,334 -0.33(-2.02%)
Jan 28, 2014 15.86 16.55 15.86 16.30 212,462 +0.40(+2.52%)
Jan 27, 2014 17.00 17.13 15.51 15.90 263,407 -1.06(-6.25%)
Jan 24, 2014 17.36 17.36 16.44 16.96 125,695 -0.47(-2.70%)
Jan 23, 2014 16.16 17.74 15.86 17.43 266,434 +1.25(+7.73%)
Jan 22, 2014 15.46 16.45 15.44 16.18 280,172 +0.68(+4.39%)
Jan 21, 2014 15.46 15.92 15.12 15.50 129,095 -0.01(-0.06%)
Jan 17, 2014 15.75 15.51 15.51 15.51 101,000 -0.25(-1.59%)
Jan 16, 2014 16.01 16.21 15.71 15.76 70,298 -0.23(-1.44%)
Jan 15, 2014 16.26 16.40 15.63 15.99 62,782 -0.27(-1.66%)
Jan 14, 2014 15.68 16.48 15.68 16.26 129,510 +0.70(+4.50%)
Jan 13, 2014 15.91 16.80 15.10 15.56 173,534 -0.33(-2.08%)
Jan 10, 2014 16.05 16.05 15.00 15.89 119,498 -0.11(-0.69%)
Jan 09, 2014 15.01 16.50 14.99 16.00 174,631 +1.01(+6.74%)
Jan 08, 2014 14.35 15.00 14.21 14.99 105,129 +0.80(+5.64%)
Jan 07, 2014 14.08 14.33 13.96 14.19 108,951 +0.14(+1.00%)
Jan 06, 2014 13.80 14.77 13.75 14.05 166,479 +0.30(+2.18%)
Jan 03, 2014 13.59 13.75 13.36 13.75 79,727 +0.19(+1.40%)
Jan 02, 2014 13.38 13.59 13.09 13.56 66,217 +0.04(+0.30%)
Dec 31, 2013 13.67 13.52 13.52 13.52 81,600 -0.06(-0.44%)
Dec 30, 2013 13.42 13.70 13.42 13.58 79,361 +0.08(+0.59%)
Dec 27, 2013 13.28 13.89 12.93 13.50 65,308 +0.30(+2.27%)
Dec 26, 2013 13.25 13.71 12.82 13.20 57,564 -0.03(-0.23%)
Dec 24, 2013 13.30 13.38 13.09 13.23 50,476 -0.02(-0.15%)
Dec 23, 2013 12.90 13.28 12.80 13.25 87,846 +0.52(+4.08%)
Dec 20, 2013 12.27 12.92 12.23 12.73 439,870 +0.53(+4.34%)
Dec 19, 2013 12.20 12.33 11.87 12.20 63,821 +0.05(+0.41%)
Dec 18, 2013 12.17 12.17 11.76 12.15 88,205 +0.04(+0.33%)
Dec 17, 2013 12.23 12.23 11.98 12.11 67,178 -0.06(-0.49%)
Dec 16, 2013 12.41 12.51 11.72 12.17 111,075 -0.09(-0.73%)
Dec 13, 2013 12.11 12.41 11.89 12.26 147,865 +0.22(+1.83%)
Dec 12, 2013 12.06 12.10 11.74 12.04 110,959 +0.05(+0.42%)
Dec 11, 2013 12.00 12.09 11.76 11.99 85,549 +0.02(+0.17%)
Dec 10, 2013 12.00 12.12 11.75 11.97 105,086 -0.10(-0.83%)
Dec 09, 2013 11.89 12.19 11.89 12.07 155,800 +0.19(+1.60%)
Dec 06, 2013 11.74 11.94 11.65 11.88 0 +0.22(+1.89%)
Dec 05, 2013 11.73 11.78 11.42 11.66 0 -0.05(-0.43%)
Dec 04, 2013 11.21 11.80 11.11 11.71 0 +0.48(+4.27%)
Dec 03, 2013 11.54 11.57 10.96 11.23 0 -0.33(-2.85%)
Dec 02, 2013 11.73 11.97 11.50 11.56 0 -0.20(-1.70%)
Nov 29, 2013 11.82 12.08 11.30 11.76 0 +0.00(+0.00%)
Nov 27, 2013 12.00 12.00 11.19 11.76 0 -0.24(-2.00%)
Nov 26, 2013 11.15 12.24 11.07 12.00 0 +0.94(+8.50%)
Nov 25, 2013 10.69 11.19 10.61 11.06 47,717 +0.33(+3.08%)
Nov 22, 2013 10.76 11.06 10.52 10.73 0 +0.00(+0.00%)
Nov 21, 2013 11.00 11.20 10.55 10.73 227,961 -0.15(-1.38%)
Nov 20, 2013 10.68 11.23 10.65 10.88 0 +0.25(+2.35%)
Nov 19, 2013 11.17 11.17 10.60 10.63 113,315 -0.62(-5.51%)
Nov 18, 2013 11.58 11.63 11.12 11.25 0 -0.28(-2.43%)
Nov 15, 2013 12.00 12.36 11.46 11.53 0 -0.53(-4.39%)
Nov 14, 2013 10.65 12.24 10.55 12.06 0 +1.84(+18.00%)
Nov 12, 2013 10.28 10.43 10.12 10.22 0 -0.12(-1.16%)
Nov 11, 2013 10.19 10.50 10.05 10.34 0 +0.22(+2.17%)
Nov 08, 2013 10.08 10.48 10.00 10.12 0 +0.08(+0.80%)
Nov 07, 2013 10.50 10.50 9.850 10.04 1,579,155 -1.27(-11.23%)
Nov 06, 2013 12.07 12.10 11.26 11.31 112,641 -0.85(-6.99%)
Nov 05, 2013 12.36 12.48 11.96 12.16 0 -0.12(-0.98%)
Nov 04, 2013 12.00 12.49 11.64 12.28 78,742 +0.06(+0.49%)
Nov 01, 2013 12.53 12.78 11.70 12.22 0 -0.31(-2.47%)
Oct 31, 2013 12.65 12.65 12.50 12.53 0 -0.11(-0.87%)
Oct 30, 2013 12.88 12.99 12.63 12.64 26,558 -0.20(-1.56%)
Oct 29, 2013 12.75 12.90 12.71 12.84 0 +0.12(+0.94%)
Oct 28, 2013 12.95 12.95 12.60 12.72 0 -0.23(-1.78%)
Oct 25, 2013 12.92 13.10 12.81 12.95 0 -0.02(-0.15%)
Oct 24, 2013 13.08 13.08 12.92 12.97 31,185 -0.11(-0.84%)
Oct 23, 2013 13.07 13.18 12.73 13.08 0 -0.01(-0.08%)
Oct 22, 2013 13.20 13.20 12.51 13.09 83,570 -0.11(-0.83%)
Oct 21, 2013 13.28 13.42 12.68 13.20 106,341 +0.00(+0.00%)
Oct 18, 2013 11.33 13.38 11.30 13.20 145,858 +2.05(+18.39%)
Oct 17, 2013 11.18 11.82 11.01 11.15 70,568 +0.08(+0.72%)
Oct 16, 2013 11.99 12.04 10.99 11.07 83,897 -0.83(-6.97%)
Oct 15, 2013 12.81 12.81 11.76 11.90 141,699 -0.63(-5.03%)
Oct 14, 2013 12.70 13.55 12.20 12.53 122,201 -0.27(-2.11%)
Oct 11, 2013 11.75 12.84 11.75 12.80 0 +1.22(+10.54%)
Oct 10, 2013 10.65 11.84 10.65 11.58 70,518 +1.06(+10.08%)
Oct 09, 2013 11.04 11.06 10.35 10.52 0 -0.52(-4.71%)
Oct 08, 2013 11.39 11.40 11.00 11.04 51,489 -0.34(-2.99%)
Oct 07, 2013 11.62 11.79 11.37 11.38 0 -0.34(-2.90%)
Oct 04, 2013 11.15 12.02 11.15 11.72 0 +0.60(+5.40%)
Oct 03, 2013 11.45 11.50 10.90 11.12 0 -0.37(-3.22%)
Oct 02, 2013 11.76 11.80 11.34 11.49 83,252 -0.28(-2.38%)
Oct 01, 2013 11.58 12.32 11.58 11.77 164,100 +0.28(+2.44%)
Sep 27, 2013 11.51 11.70 11.32 11.49 0 +0.02(+0.17%)
Sep 26, 2013 11.31 11.53 11.02 11.47 50,572 +0.22(+1.96%)
Sep 25, 2013 11.31 11.31 10.60 11.25 82,410 +0.00(+0.00%)
Sep 24, 2013 11.27 11.50 11.03 11.25 42,964 +0.07(+0.63%)
Sep 23, 2013 11.50 11.52 10.42 11.18 109,599 -0.35(-3.04%)
Sep 20, 2013 11.50 11.76 11.27 11.53 0 +0.04(+0.35%)
Sep 19, 2013 10.26 11.77 10.26 11.49 0 +1.22(+11.88%)
Sep 18, 2013 9.530 10.55 9.400 10.27 0 +0.79(+8.33%)
Sep 17, 2013 9.960 9.960 9.320 9.480 0 +0.29(+3.16%)
Sep 16, 2013 9.010 9.720 8.720 9.190 0 +0.08(+0.88%)
Sep 13, 2013 9.510 9.534 9.040 9.110 0 -0.36(-3.80%)
Sep 12, 2013 10.15 10.48 9.311 9.470 0 -0.71(-6.97%)
Sep 11, 2013 10.34 10.58 10.18 10.18 0 -0.10(-0.97%)
Sep 10, 2013 10.47 10.60 10.16 10.28 54,309 -0.13(-1.25%)
Sep 09, 2013 9.870 10.85 9.870 10.41 0 +0.63(+6.44%)
Sep 06, 2013 9.580 10.23 9.241 9.780 0 +0.30(+3.16%)
Sep 05, 2013 9.050 9.700 8.940 9.480 0 +0.47(+5.22%)
Sep 04, 2013 8.860 9.050 8.760 9.010 0 +0.31(+3.56%)
Sep 03, 2013 8.560 8.930 8.560 8.700 0 +0.16(+1.87%)
Aug 30, 2013 8.820 8.950 8.450 8.540 0 -0.31(-3.50%)
Aug 29, 2013 8.740 9.180 8.740 8.850 52,213 +0.13(+1.49%)
Aug 28, 2013 8.940 9.180 8.720 8.720 0 -0.18(-2.02%)
Aug 27, 2013 9.000 9.300 8.790 8.900 62,828 -0.11(-1.22%)
Aug 26, 2013 8.650 9.290 8.610 9.010 0 +0.40(+4.65%)
Aug 23, 2013 8.550 8.900 8.380 8.610 0 +0.05(+0.58%)
Aug 22, 2013 8.620 8.710 8.400 8.560 14,351 -0.05(-0.58%)
Aug 21, 2013 8.490 8.880 8.430 8.610 0 +0.19(+2.26%)
Aug 20, 2013 8.190 8.460 8.110 8.420 29,264 +0.20(+2.43%)
Aug 19, 2013 8.270 8.470 8.200 8.220 22,490 -0.02(-0.24%)
Aug 16, 2013 8.000 8.510 8.000 8.240 0 +0.19(+2.36%)
Aug 15, 2013 8.250 8.250 8.010 8.050 65,150 -0.25(-3.01%)
Aug 14, 2013 8.490 8.940 8.210 8.300 106,264 -0.17(-2.01%)
Aug 13, 2013 8.690 8.760 8.310 8.470 123,206 -0.29(-3.31%)
Aug 12, 2013 8.510 8.950 8.150 8.760 183,075 +0.80(+10.05%)
Aug 09, 2013 7.840 8.100 7.770 7.960 523,938 +0.13(+1.66%)
Aug 08, 2013 8.060 8.115 7.750 7.830 99,665 -0.14(-1.76%)
Aug 07, 2013 8.140 8.340 7.890 7.970 170,471 -0.15(-1.85%)
Aug 06, 2013 8.310 8.403 8.030 8.120 368,514 -0.02(-0.25%)
Aug 05, 2013 7.920 8.460 7.875 8.140 333,049 +0.25(+3.17%)
Aug 02, 2013 7.980 7.980 7.750 7.890 43,839 -0.06(-0.75%)
Aug 01, 2013 7.920 8.390 7.900 7.950 46,446 +0.05(+0.63%)
Jul 31, 2013 7.710 8.210 7.710 7.900 0 +0.29(+3.81%)
Jul 30, 2013 7.410 7.640 7.370 7.610 0 +0.19(+2.56%)
Jul 29, 2013 7.560 7.640 7.380 7.420 0 -0.13(-1.72%)
Jul 26, 2013 7.670 7.720 7.530 7.550 0 -0.19(-2.45%)
Jul 25, 2013 7.780 7.880 7.530 7.740 0 +0.00(+0.00%)
Jul 24, 2013 7.850 7.890 7.730 7.740 0 -0.08(-1.02%)
Jul 23, 2013 7.880 7.900 7.640 7.820 0 -0.04(-0.51%)
Jul 22, 2013 7.720 7.900 7.700 7.860 0 +0.07(+0.90%)
Jul 19, 2013 7.850 7.890 7.550 7.790 0 -0.10(-1.27%)
Jul 18, 2013 7.830 7.900 7.800 7.890 0 +0.11(+1.41%)
Jul 17, 2013 7.940 7.940 7.750 7.780 5,433 -0.05(-0.64%)
Jul 16, 2013 7.930 7.930 7.800 7.830 0 -0.07(-0.89%)
Jul 15, 2013 8.090 8.290 7.760 7.900 0 +0.07(+0.89%)
Jul 12, 2013 7.840 7.900 7.640 7.830 0 -0.04(-0.51%)
Jul 11, 2013 7.670 7.900 7.650 7.870 0 +0.25(+3.28%)
Jul 10, 2013 7.470 7.770 7.300 7.620 0 -0.05(-0.65%)
Jul 09, 2013 7.740 7.780 7.420 7.670 0 -0.05(-0.65%)
Jul 08, 2013 7.220 7.880 7.220 7.720 0 +0.35(+4.75%)
Jul 05, 2013 7.200 7.420 7.080 7.370 0 +0.27(+3.80%)
Jul 03, 2013 7.250 7.480 7.100 7.100 0 -0.16(-2.20%)
Jul 02, 2013 7.320 7.570 7.147 7.260 0 -0.04(-0.55%)
Jul 01, 2013 7.190 7.386 7.040 7.300 0 +0.27(+3.84%)
Jun 28, 2013 7.750 7.900 7.020 7.030 1,533,485 -0.74(-9.52%)
Jun 26, 2013 7.900 7.920 7.720 7.770 0 -0.11(-1.40%)
Jun 25, 2013 7.810 7.950 7.420 7.880 0 +0.08(+1.03%)
Jun 24, 2013 7.500 7.840 7.500 7.800 0 +0.30(+4.00%)
Jun 21, 2013 7.980 8.320 7.400 7.500 196,231 -0.43(-5.42%)
Jun 20, 2013 8.000 8.030 7.800 7.930 0 -0.06(-0.75%)
Jun 19, 2013 8.000 8.000 7.860 7.990 0 -0.01(-0.12%)
Jun 18, 2013 7.900 8.000 7.860 8.000 0 +0.06(+0.76%)
Jun 17, 2013 7.930 8.260 7.870 7.940 0 +0.06(+0.76%)
Jun 14, 2013 7.890 7.900 7.800 7.880 0 -0.02(-0.25%)
Jun 13, 2013 7.960 7.960 7.760 7.900 16,494 -0.04(-0.50%)
Jun 12, 2013 7.880 7.940 7.700 7.940 13,953 -0.02(-0.25%)
Jun 11, 2013 7.730 7.990 7.660 7.960 12,963 +0.26(+3.38%)
Jun 10, 2013 7.750 7.790 7.660 7.700 0 +0.05(+0.65%)
Jun 07, 2013 7.680 7.778 7.650 7.650 0 -0.03(-0.39%)
Jun 06, 2013 7.650 7.780 7.600 7.680 0 +0.01(+0.13%)
Jun 05, 2013 7.800 7.800 7.670 7.670 0 -0.12(-1.54%)
Jun 04, 2013 7.890 7.980 7.660 7.790 0 -0.06(-0.76%)
Jun 03, 2013 8.190 8.190 7.820 7.850 16,409 -0.15(-1.88%)
May 31, 2013 7.950 8.000 7.930 8.000 18,211 +0.01(+0.13%)
May 30, 2013 7.950 8.095 7.860 7.990 0 -0.01(-0.12%)
May 29, 2013 7.940 8.000 7.820 8.000 29,278 +0.08(+1.01%)
May 28, 2013 7.820 7.970 7.780 7.920 17,509 +0.14(+1.80%)
May 24, 2013 8.070 8.090 7.600 7.780 0 -0.04(-0.51%)
May 23, 2013 7.850 8.080 7.790 7.820 0 -0.25(-3.10%)
May 22, 2013 8.100 8.180 7.900 8.070 0 +0.07(+0.88%)
May 21, 2013 8.000 8.090 7.910 8.000 0 +0.00(+0.00%)
May 20, 2013 8.120 8.240 8.000 8.000 0 -0.19(-2.32%)
May 17, 2013 8.400 8.400 7.730 8.190 0 +0.11(+1.36%)
May 16, 2013 7.880 8.320 7.880 8.080 15,326 +0.14(+1.76%)
May 15, 2013 8.000 8.240 7.770 7.940 0 +0.01(+0.13%)
May 13, 2013 7.700 7.930 7.700 7.930 0 +0.10(+1.28%)
May 10, 2013 7.760 7.980 7.650 7.830 0 +0.01(+0.13%)
May 09, 2013 7.702 7.840 7.610 7.820 0 +0.02(+0.26%)
May 08, 2013 7.860 7.890 7.760 7.800 0 -0.09(-1.14%)
May 07, 2013 7.800 7.900 7.800 7.890 0 +0.01(+0.13%)
May 06, 2013 8.000 8.000 7.803 7.880 0 -0.12(-1.50%)
May 03, 2013 7.920 8.000 7.920 8.000 0 +0.08(+1.01%)
May 02, 2013 7.920 8.000 7.920 7.920 0 +0.00(+0.00%)
May 01, 2013 8.110 8.110 7.750 7.920 0 -0.19(-2.34%)
Apr 30, 2013 8.060 8.289 7.810 8.110 0 -0.01(-0.12%)
Apr 29, 2013 8.500 8.500 8.050 8.120 17,714 -0.02(-0.25%)
Apr 26, 2013 7.580 8.140 7.500 8.140 55,209 +0.64(+8.53%)
Apr 25, 2013 8.700 8.980 7.090 7.500 180,908 -1.20(-13.79%)
Apr 24, 2013 8.540 9.039 8.540 8.700 0 +0.20(+2.35%)
Apr 23, 2013 9.050 9.060 8.500 8.500 47,708 -0.57(-6.28%)
Apr 22, 2013 9.660 9.660 8.530 9.070 85,134 -0.08(-0.87%)
Apr 19, 2013 9.200 9.400 9.110 9.150 194,045 -0.05(-0.54%)
Apr 18, 2013 9.150 9.300 8.894 9.200 156,009 +0.45(+5.14%)
Apr 17, 2013 8.360 8.870 8.330 8.750 105,126 +0.44(+5.29%)
Apr 16, 2013 8.130 8.440 8.130 8.310 47,410 +0.21(+2.59%)
Apr 15, 2013 8.300 8.872 7.900 8.100 179,795 +0.10(+1.25%)
Apr 12, 2013 8.010 8.090 7.850 8.000 16,210 +0.00(+0.00%)
Apr 11, 2013 8.300 8.300 7.770 8.000 53,144 -0.38(-4.53%)
Apr 10, 2013 7.450 8.410 7.380 8.380 53,243 +1.12(+15.43%)
Apr 09, 2013 7.450 7.450 7.250 7.260 42,716 -0.04(-0.55%)
Apr 08, 2013 7.240 7.325 7.130 7.300 73,619 +0.09(+1.25%)
Apr 05, 2013 7.260 7.260 7.145 7.210 33,310 +0.02(+0.28%)
Apr 04, 2013 7.200 7.200 7.040 7.190 28,775 +0.00(+0.00%)
Apr 03, 2013 7.120 7.200 7.080 7.190 22,514 +0.09(+1.27%)
Apr 02, 2013 7.120 7.120 7.040 7.100 29,429 +0.01(+0.14%)
Apr 01, 2013 7.070 7.100 7.000 7.090 30,519 +0.02(+0.28%)
Mar 28, 2013 7.030 7.070 7.000 7.070 37,676 +0.04(+0.57%)
Mar 27, 2013 7.030 7.060 7.000 7.030 16,290 +0.03(+0.43%)
Mar 26, 2013 7.070 7.070 7.000 7.000 18,050 -0.07(-0.99%)
Mar 25, 2013 7.010 7.090 7.000 7.070 88,601 +0.07(+1.00%)
Mar 22, 2013 7.050 7.150 7.000 7.000 34,352 -0.05(-0.71%)
Mar 21, 2013 7.090 7.090 7.000 7.050 163,617 +0.05(+0.71%)
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.