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 (%)
Jun 28, 2019 0.4883 0.5190 0.4603 0.4803 5,537,300 +0.00(+0.06%)
Jun 27, 2019 0.4800 0.5300 0.4600 0.4800 589,046 +0.01(+2.08%)
Jun 26, 2019 0.5211 0.5411 0.4602 0.4702 1,162,248 -0.07(-12.94%)
Jun 25, 2019 0.5988 0.5988 0.5401 0.5401 712,823 -0.06(-9.80%)
Jun 24, 2019 0.6540 0.6775 0.5825 0.5988 497,958 -0.02(-3.57%)
Jun 21, 2019 0.6407 0.6790 0.6210 0.6210 709,500 -0.04(-5.77%)
Jun 20, 2019 0.6692 0.6900 0.6325 0.6590 364,128 +0.01(+1.00%)
Jun 19, 2019 0.6989 0.7000 0.6330 0.6525 298,890 -0.04(-5.43%)
Jun 18, 2019 0.6500 0.7000 0.6500 0.6900 498,108 +0.03(+4.55%)
Jun 17, 2019 0.6900 0.7000 0.6400 0.6600 595,871 -0.02(-3.01%)
Jun 14, 2019 0.7213 0.7573 0.6600 0.6805 680,900 -0.05(-6.52%)
Jun 13, 2019 0.7211 0.7800 0.7200 0.7280 534,504 -0.01(-1.62%)
Jun 12, 2019 0.7900 0.7900 0.7100 0.7400 624,606 -0.03(-3.88%)
Jun 11, 2019 0.7670 0.8097 0.7500 0.7699 417,553 -0.00(-0.01%)
Jun 10, 2019 0.7500 0.8099 0.7400 0.7700 606,507 +0.04(+6.19%)
Jun 07, 2019 0.7738 0.7738 0.7195 0.7251 1,013,000 -0.05(-6.91%)
Jun 06, 2019 0.7832 0.8140 0.7600 0.7789 509,477 -0.00(-0.14%)
Jun 05, 2019 0.8400 0.8500 0.7600 0.7800 623,866 -0.04(-5.28%)
Jun 04, 2019 0.8502 0.8797 0.8100 0.8235 410,206 -0.02(-2.88%)
Jun 03, 2019 0.8500 0.8799 0.7894 0.8479 389,802 +0.04(+4.80%)
May 31, 2019 0.8500 0.8878 0.8053 0.8091 363,600 -0.06(-6.75%)
May 30, 2019 0.9748 0.9800 0.8307 0.8677 702,445 -0.09(-9.61%)
May 29, 2019 0.7700 1.030 0.7100 0.9600 1,652,996 +0.20(+26.90%)
May 28, 2019 0.7940 0.8199 0.7500 0.7565 312,315 -0.04(-4.95%)
May 24, 2019 0.8000 0.8199 0.7744 0.7959 308,400 +0.02(+2.04%)
May 23, 2019 0.8100 0.8100 0.7700 0.7800 366,181 -0.04(-4.63%)
May 22, 2019 0.8700 0.9291 0.8020 0.8179 419,324 -0.02(-2.63%)
May 21, 2019 0.7600 0.8900 0.7500 0.8400 704,776 +0.05(+6.33%)
May 20, 2019 0.8100 0.8500 0.7900 0.7900 479,135 -0.05(-5.40%)
May 17, 2019 0.8200 0.8613 0.7511 0.8351 753,900 -0.00(-0.58%)
May 16, 2019 0.8800 0.8800 0.8200 0.8400 596,236 -0.04(-4.44%)
May 15, 2019 0.8700 0.8900 0.8600 0.8790 343,474 -0.01(-1.24%)
May 14, 2019 0.8700 0.9000 0.8600 0.8900 727,843 +0.00(+0.00%)
May 13, 2019 0.9500 0.9795 0.8801 0.8900 545,517 -0.09(-9.19%)
May 10, 2019 1.000 1.010 0.9600 0.9801 703,500 -0.02(-1.99%)
May 09, 2019 1.000 1.030 0.9500 1.000 448,818 -0.07(-6.54%)
May 08, 2019 1.070 1.090 1.030 1.070 316,464 +0.02(+1.90%)
May 07, 2019 1.090 1.100 1.030 1.050 262,183 -0.04(-3.67%)
May 06, 2019 1.030 1.110 0.9901 1.090 250,122 +0.03(+2.83%)
May 03, 2019 1.020 1.060 0.9620 1.060 374,100 +0.07(+7.07%)
May 02, 2019 1.030 1.030 0.9500 0.9900 535,118 -0.04(-3.88%)
May 01, 2019 1.040 1.060 1.020 1.030 706,294 -0.03(-2.83%)
Apr 30, 2019 1.090 1.090 1.020 1.060 506,780 -0.02(-1.85%)
Apr 29, 2019 1.070 1.090 1.060 1.080 275,900 +0.00(+0.00%)
Apr 26, 2019 1.060 1.100 1.055 1.080 292,000 +0.01(+0.93%)
Apr 25, 2019 1.090 1.100 1.060 1.070 194,250 -0.02(-1.83%)
Apr 24, 2019 1.120 1.120 1.050 1.090 657,143 -0.04(-3.54%)
Apr 23, 2019 1.070 1.140 1.050 1.130 571,207 +0.06(+5.61%)
Apr 22, 2019 1.060 1.080 1.030 1.070 426,839 +0.01(+0.94%)
Apr 18, 2019 1.080 1.090 1.020 1.060 845,500 -0.03(-2.75%)
Apr 17, 2019 1.150 1.150 1.040 1.090 858,687 -0.05(-4.39%)
Apr 16, 2019 1.170 1.170 1.120 1.140 335,709 +0.00(+0.00%)
Apr 15, 2019 1.200 1.210 1.120 1.140 954,391 -0.07(-5.79%)
Apr 12, 2019 1.240 1.270 1.200 1.210 502,400 -0.02(-1.63%)
Apr 11, 2019 1.240 1.270 1.210 1.230 367,178 -0.03(-2.38%)
Apr 10, 2019 1.260 1.270 1.200 1.260 523,470 +0.02(+1.61%)
Apr 09, 2019 1.230 1.270 1.230 1.240 278,857 +0.01(+0.81%)
Apr 08, 2019 1.260 1.260 1.220 1.230 320,609 -0.03(-2.38%)
Apr 05, 2019 1.270 1.270 1.220 1.260 345,300 +0.03(+2.44%)
Apr 04, 2019 1.240 1.290 1.220 1.230 349,763 +0.00(+0.00%)
Apr 03, 2019 1.220 1.330 1.220 1.230 830,485 -0.04(-3.15%)
Apr 02, 2019 1.310 1.340 1.230 1.270 440,574 -0.02(-1.55%)
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.