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 (%)
Mar 31, 2016 4.310 4.780 4.230 4.630 782,621 +0.25(+5.71%)
Mar 30, 2016 4.330 4.490 4.280 4.380 429,926 +0.11(+2.58%)
Mar 29, 2016 4.040 4.350 3.860 4.270 716,951 +0.18(+4.40%)
Mar 28, 2016 4.120 4.230 3.970 4.090 718,019 -0.02(-0.49%)
Mar 24, 2016 3.840 4.110 4.110 4.110 1,407,700 +0.22(+5.66%)
Mar 23, 2016 4.220 4.300 3.860 3.890 798,324 -0.37(-8.69%)
Mar 22, 2016 4.080 4.360 4.050 4.260 558,363 +0.16(+3.90%)
Mar 21, 2016 4.000 4.290 3.978 4.100 803,615 +0.07(+1.74%)
Mar 18, 2016 3.620 4.090 3.510 4.030 3,382,939 +0.43(+11.94%)
Mar 17, 2016 3.800 3.930 3.480 3.600 1,179,238 -0.19(-5.01%)
Mar 16, 2016 3.980 4.100 3.700 3.790 982,823 -0.19(-4.77%)
Mar 15, 2016 4.340 4.360 3.940 3.980 995,563 -0.40(-9.13%)
Mar 14, 2016 4.250 4.520 4.230 4.380 889,280 +0.04(+0.92%)
Mar 11, 2016 4.220 4.410 4.120 4.340 771,517 +0.15(+3.58%)
Mar 10, 2016 4.390 4.640 4.130 4.190 578,752 -0.20(-4.56%)
Mar 09, 2016 4.540 4.570 4.220 4.390 624,851 -0.10(-2.23%)
Mar 08, 2016 4.700 4.710 4.470 4.490 804,293 -0.26(-5.47%)
Mar 07, 2016 4.290 4.830 4.250 4.750 922,423 +0.40(+9.20%)
Mar 04, 2016 4.250 4.450 4.170 4.350 831,073 +0.13(+3.08%)
Mar 03, 2016 4.290 4.420 4.200 4.220 804,378 -0.12(-2.76%)
Mar 02, 2016 4.160 4.470 4.080 4.340 1,201,027 +0.20(+4.83%)
Mar 01, 2016 4.130 4.260 3.910 4.140 997,353 +0.10(+2.48%)
Feb 29, 2016 4.350 4.400 3.960 4.040 1,164,234 -0.30(-6.91%)
Feb 26, 2016 4.580 4.580 4.320 4.340 838,270 -0.12(-2.69%)
Feb 25, 2016 4.380 4.600 4.164 4.460 1,858,460 +0.13(+3.00%)
Feb 24, 2016 4.370 4.490 3.680 4.330 2,234,604 -0.47(-9.79%)
Feb 23, 2016 5.060 5.249 4.700 4.800 1,307,598 +0.10(+2.13%)
Feb 22, 2016 4.890 5.150 4.460 4.700 1,324,767 -0.11(-2.29%)
Feb 19, 2016 4.350 4.850 4.260 4.810 884,438 +0.42(+9.57%)
Feb 18, 2016 4.680 4.730 4.350 4.390 426,861 -0.28(-6.00%)
Feb 17, 2016 4.160 4.792 4.150 4.670 1,831,212 +0.58(+14.18%)
Feb 16, 2016 4.320 4.359 4.045 4.090 3,068,279 -0.14(-3.31%)
Feb 12, 2016 4.310 4.230 4.230 4.230 673,300 -0.02(-0.47%)
Feb 11, 2016 4.280 4.430 4.150 4.250 647,531 -0.14(-3.19%)
Feb 10, 2016 4.630 4.760 4.370 4.390 613,156 -0.13(-2.88%)
Feb 09, 2016 4.390 4.910 4.130 4.520 1,075,654 +0.04(+0.89%)
Feb 08, 2016 4.670 4.700 4.340 4.480 1,222,628 -0.27(-5.68%)
Feb 05, 2016 4.970 5.010 4.740 4.750 1,097,145 -0.24(-4.81%)
Feb 04, 2016 4.980 5.440 4.875 4.990 959,761 -0.11(-2.16%)
Feb 03, 2016 5.200 5.320 4.850 5.100 498,566 -0.06(-1.16%)
Feb 02, 2016 5.160 5.280 5.050 5.160 437,539 -0.15(-2.82%)
Feb 01, 2016 5.370 5.470 5.160 5.310 536,899 -0.13(-2.39%)
Jan 29, 2016 5.400 5.510 5.150 5.440 671,039 +0.24(+4.62%)
Jan 28, 2016 5.550 5.560 5.100 5.200 357,810 -0.16(-2.99%)
Jan 27, 2016 5.740 5.740 5.180 5.360 848,107 -0.40(-6.94%)
Jan 26, 2016 5.640 5.840 5.170 5.760 811,691 +0.33(+6.08%)
Jan 25, 2016 5.930 6.075 5.350 5.430 870,221 -0.54(-9.05%)
Jan 22, 2016 5.680 6.020 5.633 5.970 837,222 +0.49(+8.94%)
Jan 21, 2016 5.350 5.680 5.220 5.480 916,021 +0.21(+3.98%)
Jan 20, 2016 5.030 5.470 4.700 5.270 1,907,581 +0.06(+1.15%)
Jan 19, 2016 5.600 5.780 4.910 5.210 1,339,497 -0.48(-8.44%)
Jan 15, 2016 5.710 5.690 5.690 5.690 924,400 -0.31(-5.17%)
Jan 14, 2016 5.560 6.200 5.210 6.000 1,374,308 +0.47(+8.50%)
Jan 13, 2016 6.140 6.260 5.510 5.530 924,751 -0.56(-9.20%)
Jan 12, 2016 6.130 6.420 5.810 6.090 833,150 -0.01(-0.16%)
Jan 11, 2016 7.200 7.320 5.890 6.100 2,380,523 -1.05(-14.69%)
Jan 08, 2016 7.610 7.830 7.010 7.150 969,502 -0.40(-5.30%)
Jan 07, 2016 8.200 8.320 7.470 7.550 910,874 -0.92(-10.86%)
Jan 06, 2016 8.630 8.690 7.950 8.470 1,095,979 -0.25(-2.87%)
Jan 05, 2016 9.660 9.680 8.630 8.720 1,144,761 -0.96(-9.92%)
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.