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 (%)
Jul 31, 2019 0.3570 0.3700 0.3400 0.3438 267,501 -0.01(-1.66%)
Jul 30, 2019 0.3416 0.3700 0.3340 0.3496 281,011 +0.02(+4.67%)
Jul 29, 2019 0.3724 0.3793 0.3328 0.3340 298,832 -0.02(-5.84%)
Jul 26, 2019 0.3434 0.3800 0.3396 0.3547 626,600 +0.02(+6.61%)
Jul 25, 2019 0.3450 0.3800 0.3300 0.3327 616,002 -0.01(-2.49%)
Jul 24, 2019 0.3700 0.3778 0.3200 0.3412 979,938 -0.02(-5.22%)
Jul 23, 2019 0.4000 0.4000 0.3500 0.3600 1,012,059 -0.04(-8.86%)
Jul 22, 2019 0.4400 0.4400 0.3918 0.3950 374,807 -0.01(-1.35%)
Jul 19, 2019 0.4300 0.4300 0.4004 0.4004 347,800 -0.01(-2.93%)
Jul 18, 2019 0.4300 0.4400 0.4115 0.4125 312,213 -0.01(-1.79%)
Jul 17, 2019 0.4000 0.4400 0.4000 0.4200 1,260,560 +0.01(+3.70%)
Jul 16, 2019 0.4150 0.4245 0.4004 0.4050 384,342 -0.01(-2.97%)
Jul 15, 2019 0.4418 0.4574 0.4121 0.4174 270,484 -0.01(-2.93%)
Jul 12, 2019 0.4623 0.4623 0.4250 0.4300 214,000 -0.01(-2.93%)
Jul 11, 2019 0.4752 0.4752 0.4331 0.4430 413,310 -0.02(-3.90%)
Jul 10, 2019 0.4602 0.5100 0.4600 0.4610 228,767 +0.00(+0.22%)
Jul 09, 2019 0.4800 0.5200 0.4500 0.4600 271,899 -0.03(-6.14%)
Jul 08, 2019 0.5100 0.5260 0.4800 0.4901 304,354 -0.02(-3.90%)
Jul 05, 2019 0.4600 0.5300 0.4600 0.5100 443,800 +0.05(+10.87%)
Jul 03, 2019 0.4500 0.4600 0.4350 0.4600 182,000 +0.02(+4.55%)
Jul 02, 2019 0.4700 0.4800 0.4100 0.4400 1,022,888 -0.02(-4.37%)
Jul 01, 2019 0.4800 0.5200 0.4510 0.4601 605,887 -0.02(-4.21%)
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%)
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.