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 29, 2019 1.200 1.360 1.200 1.340 1,270,200 +0.14(+11.67%)
Mar 28, 2019 1.220 1.230 1.180 1.200 516,506 -0.02(-1.64%)
Mar 27, 2019 1.220 1.250 1.200 1.220 748,141 +0.00(+0.00%)
Mar 26, 2019 1.200 1.240 1.200 1.220 386,317 +0.02(+1.67%)
Mar 25, 2019 1.240 1.250 1.180 1.200 754,037 -0.03(-2.44%)
Mar 22, 2019 1.300 1.300 1.220 1.230 648,600 -0.07(-5.38%)
Mar 21, 2019 1.340 1.350 1.260 1.300 573,168 -0.04(-2.99%)
Mar 20, 2019 1.360 1.380 1.290 1.340 463,669 -0.03(-2.19%)
Mar 19, 2019 1.360 1.400 1.340 1.370 452,429 +0.01(+0.74%)
Mar 18, 2019 1.400 1.450 1.290 1.360 1,638,382 -0.05(-3.55%)
Mar 15, 2019 1.330 1.430 1.260 1.410 2,128,200 +0.11(+8.46%)
Mar 14, 2019 1.270 1.300 1.250 1.300 717,239 +0.06(+4.84%)
Mar 13, 2019 1.240 1.260 1.210 1.240 413,928 +0.01(+0.81%)
Mar 12, 2019 1.230 1.250 1.210 1.230 313,769 -0.01(-0.81%)
Mar 11, 2019 1.240 1.260 1.200 1.240 513,675 +0.03(+2.48%)
Mar 08, 2019 1.330 1.330 1.200 1.210 700,000 -0.13(-9.70%)
Mar 07, 2019 1.260 1.340 1.220 1.340 739,147 +0.10(+8.06%)
Mar 06, 2019 1.320 1.330 1.210 1.240 673,905 -0.07(-5.34%)
Mar 05, 2019 1.290 1.380 1.280 1.310 817,909 +0.03(+2.34%)
Mar 04, 2019 1.230 1.300 1.220 1.280 635,389 +0.04(+3.64%)
Mar 01, 2019 1.170 1.250 1.170 1.235 502,000 +0.06(+4.66%)
Feb 28, 2019 1.240 1.250 1.180 1.180 715,600 -0.05(-3.67%)
Feb 27, 2019 1.220 1.230 1.170 1.225 548,899 +0.01(+0.41%)
Feb 26, 2019 1.190 1.240 1.170 1.220 381,593 +0.04(+3.39%)
Feb 25, 2019 1.210 1.240 1.170 1.180 488,998 -0.02(-1.67%)
Feb 22, 2019 1.250 1.320 1.150 1.200 1,253,000 -0.03(-2.44%)
Feb 21, 2019 1.150 1.260 1.140 1.230 1,284,055 +0.09(+7.89%)
Feb 20, 2019 1.160 1.170 1.120 1.140 409,552 -0.02(-1.72%)
Feb 19, 2019 1.170 1.200 1.150 1.160 316,048 -0.01(-0.85%)
Feb 15, 2019 1.200 1.220 1.170 1.170 411,100 -0.02(-1.68%)
Feb 14, 2019 1.200 1.230 1.160 1.190 441,157 -0.01(-0.83%)
Feb 13, 2019 1.230 1.260 1.200 1.200 359,637 +0.00(+0.00%)
Feb 12, 2019 1.210 1.260 1.190 1.200 358,365 -0.01(-0.83%)
Feb 11, 2019 1.200 1.220 1.160 1.210 330,630 +0.03(+2.54%)
Feb 08, 2019 1.260 1.260 1.140 1.180 605,300 -0.09(-7.09%)
Feb 07, 2019 1.270 1.300 1.170 1.270 674,960 +0.00(+0.00%)
Feb 06, 2019 1.240 1.280 1.200 1.270 433,274 +0.02(+1.60%)
Feb 05, 2019 1.340 1.390 1.230 1.250 936,573 -0.09(-6.72%)
Feb 04, 2019 1.350 1.375 1.300 1.340 568,634 +0.03(+2.29%)
Feb 01, 2019 1.250 1.330 1.240 1.310 776,100 +0.08(+6.50%)
Jan 31, 2019 1.180 1.310 1.170 1.230 1,192,853 +0.05(+4.24%)
Jan 30, 2019 1.160 1.190 1.110 1.180 351,953 +0.03(+2.61%)
Jan 29, 2019 1.160 1.170 1.120 1.150 323,110 +0.01(+0.88%)
Jan 28, 2019 1.200 1.210 1.120 1.140 550,485 -0.05(-4.20%)
Jan 25, 2019 1.150 1.250 1.150 1.190 354,900 +0.05(+4.39%)
Jan 24, 2019 1.150 1.180 1.120 1.140 442,026 +0.00(+0.00%)
Jan 23, 2019 1.200 1.240 1.130 1.140 643,271 -0.04(-3.39%)
Jan 22, 2019 1.290 1.330 1.170 1.180 800,946 -0.11(-8.53%)
Jan 18, 2019 1.390 1.400 1.280 1.290 1,039,900 -0.10(-7.19%)
Jan 17, 2019 1.400 1.410 1.340 1.390 458,333 -0.02(-1.42%)
Jan 16, 2019 1.430 1.470 1.380 1.410 515,793 -0.01(-0.70%)
Jan 15, 2019 1.390 1.455 1.300 1.420 487,596 +0.04(+2.90%)
Jan 14, 2019 1.490 1.520 1.380 1.380 423,835 -0.11(-7.38%)
Jan 11, 2019 1.490 1.520 1.380 1.490 490,100 +0.00(+0.00%)
Jan 10, 2019 1.420 1.530 1.370 1.490 727,695 +0.07(+4.93%)
Jan 09, 2019 1.520 1.550 1.420 1.420 683,790 -0.10(-6.58%)
Jan 08, 2019 1.600 1.670 1.465 1.520 1,200,404 -0.08(-5.00%)
Jan 07, 2019 1.420 1.600 1.400 1.600 993,595 +0.18(+12.68%)
Jan 04, 2019 1.280 1.440 1.280 1.420 718,200 +0.15(+11.81%)
Jan 03, 2019 1.220 1.410 1.200 1.270 983,639 +0.05(+4.10%)
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.