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 30, 2020 2.530 2.580 2.500 2.520 126,281 -0.06(-2.33%)
Jun 29, 2020 2.600 2.600 2.520 2.580 192,546 -0.02(-0.77%)
Jun 26, 2020 2.690 2.700 2.540 2.600 162,100 -0.10(-3.70%)
Jun 25, 2020 2.680 2.800 2.580 2.700 309,863 +0.00(+0.00%)
Jun 24, 2020 2.770 2.940 2.610 2.700 991,312 -0.07(-2.53%)
Jun 23, 2020 2.670 2.800 2.610 2.770 426,428 +0.16(+6.13%)
Jun 22, 2020 2.830 2.860 2.550 2.610 526,805 -0.02(-0.76%)
Jun 19, 2020 2.500 2.780 2.400 2.630 633,600 +0.13(+5.20%)
Jun 18, 2020 2.290 2.520 2.280 2.500 320,557 +0.15(+6.38%)
Jun 17, 2020 2.440 2.580 2.330 2.350 326,646 -0.10(-4.08%)
Jun 16, 2020 2.400 2.550 2.370 2.450 452,721 +0.05(+2.08%)
Jun 15, 2020 2.220 2.440 2.200 2.400 302,267 +0.07(+3.00%)
Jun 12, 2020 2.380 2.430 2.250 2.330 227,800 -0.02(-0.85%)
Jun 11, 2020 2.150 2.500 2.110 2.350 816,534 +0.09(+3.98%)
Jun 10, 2020 2.390 2.390 2.100 2.260 737,910 +0.05(+2.26%)
Jun 09, 2020 2.190 2.270 2.180 2.210 1,215,985 -0.10(-4.33%)
Jun 08, 2020 2.170 2.480 2.150 2.310 856,445 -0.14(-5.71%)
Jun 05, 2020 2.650 2.810 2.330 2.450 6,287,500 +0.32(+15.02%)
Jun 04, 2020 2.240 2.520 2.050 2.130 1,293,931 -0.11(-4.91%)
Jun 03, 2020 2.380 2.400 2.110 2.240 425,526 -0.20(-8.20%)
Jun 02, 2020 2.450 2.490 2.360 2.440 735,233 +0.12(+5.17%)
Jun 01, 2020 2.100 2.370 2.040 2.320 658,841 +0.16(+7.41%)
May 29, 2020 2.200 2.224 2.000 2.160 491,400 -0.10(-4.42%)
May 28, 2020 2.310 2.330 2.200 2.260 435,591 +0.03(+1.35%)
May 27, 2020 2.400 2.460 2.100 2.230 1,326,842 -0.18(-7.47%)
May 26, 2020 2.600 2.680 2.340 2.410 1,085,530 -0.23(-8.71%)
May 22, 2020 2.580 3.250 2.500 2.640 18,057,000 +0.34(+14.78%)
May 21, 2020 2.250 2.340 2.220 2.300 395,148 -0.01(-0.43%)
May 20, 2020 2.130 2.340 2.090 2.310 1,131,168 +0.14(+6.45%)
May 19, 2020 2.110 2.200 2.100 2.170 365,673 -0.03(-1.36%)
May 18, 2020 2.100 2.200 1.970 2.200 1,326,517 +0.01(+0.46%)
May 15, 2020 2.090 2.540 1.960 2.190 10,923,200 +0.55(+33.54%)
May 14, 2020 1.590 1.740 1.560 1.640 519,275 -0.01(-0.61%)
May 13, 2020 1.770 1.780 1.560 1.650 692,001 -0.13(-7.30%)
May 12, 2020 1.890 2.270 1.740 1.780 1,533,075 -0.15(-7.77%)
May 11, 2020 1.990 2.000 1.850 1.930 1,072,633 -0.09(-4.46%)
May 08, 2020 2.150 2.300 1.940 2.020 4,244,500 -0.40(-16.53%)
May 07, 2020 2.040 3.500 1.920 2.420 52,395,852 +1.03(+74.10%)
May 06, 2020 1.550 1.570 1.310 1.390 679,042 -0.11(-7.33%)
May 05, 2020 1.330 1.650 1.220 1.500 495,382 +0.24(+19.05%)
May 04, 2020 1.290 1.320 1.260 1.260 30,175 -0.06(-4.55%)
May 01, 2020 1.470 1.470 1.250 1.320 65,400 -0.05(-3.65%)
Apr 30, 2020 1.280 1.400 1.210 1.370 139,005 +0.09(+7.03%)
Apr 29, 2020 1.340 1.341 1.260 1.280 91,859 -0.02(-1.54%)
Apr 28, 2020 1.320 1.370 1.210 1.300 191,626 +0.04(+3.17%)
Apr 27, 2020 1.330 1.390 1.250 1.260 114,971 -0.10(-7.35%)
Apr 24, 2020 1.320 1.444 1.260 1.360 123,100 +0.07(+5.43%)
Apr 23, 2020 1.270 1.350 1.260 1.290 44,020 +0.02(+1.57%)
Apr 22, 2020 1.370 1.370 1.250 1.270 77,427 -0.07(-5.22%)
Apr 21, 2020 1.320 1.500 1.280 1.340 168,901 +0.05(+3.88%)
Apr 20, 2020 1.270 1.340 1.260 1.290 66,074 +0.02(+1.57%)
Apr 17, 2020 1.260 1.300 1.200 1.270 95,800 +0.02(+1.60%)
Apr 16, 2020 1.250 1.300 1.230 1.250 61,064 +0.01(+0.81%)
Apr 15, 2020 1.270 1.300 1.150 1.240 41,763 -0.04(-3.13%)
Apr 14, 2020 1.300 1.349 1.230 1.280 47,008 +0.01(+0.79%)
Apr 13, 2020 1.260 1.288 1.180 1.270 117,507 +0.05(+4.10%)
Apr 09, 2020 1.250 1.360 1.200 1.220 126,600 +0.04(+3.39%)
Apr 08, 2020 1.110 1.190 1.110 1.180 69,168 +0.07(+6.31%)
Apr 07, 2020 1.120 1.150 1.090 1.110 86,420 +0.04(+3.74%)
Apr 06, 2020 1.010 1.150 1.000 1.070 167,892 +0.08(+8.08%)
Apr 03, 2020 1.020 1.150 0.9000 0.9900 257,900 -0.06(-5.71%)
Apr 02, 2020 1.130 1.160 1.030 1.050 111,518 -0.06(-5.41%)
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.