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 (%)
Aug 30, 2013 8.820 8.950 8.450 8.540 0 -0.31(-3.50%)
Aug 29, 2013 8.740 9.180 8.740 8.850 52,213 +0.13(+1.49%)
Aug 28, 2013 8.940 9.180 8.720 8.720 0 -0.18(-2.02%)
Aug 27, 2013 9.000 9.300 8.790 8.900 62,828 -0.11(-1.22%)
Aug 26, 2013 8.650 9.290 8.610 9.010 0 +0.40(+4.65%)
Aug 23, 2013 8.550 8.900 8.380 8.610 0 +0.05(+0.58%)
Aug 22, 2013 8.620 8.710 8.400 8.560 14,351 -0.05(-0.58%)
Aug 21, 2013 8.490 8.880 8.430 8.610 0 +0.19(+2.26%)
Aug 20, 2013 8.190 8.460 8.110 8.420 29,264 +0.20(+2.43%)
Aug 19, 2013 8.270 8.470 8.200 8.220 22,490 -0.02(-0.24%)
Aug 16, 2013 8.000 8.510 8.000 8.240 0 +0.19(+2.36%)
Aug 15, 2013 8.250 8.250 8.010 8.050 65,150 -0.25(-3.01%)
Aug 14, 2013 8.490 8.940 8.210 8.300 106,264 -0.17(-2.01%)
Aug 13, 2013 8.690 8.760 8.310 8.470 123,206 -0.29(-3.31%)
Aug 12, 2013 8.510 8.950 8.150 8.760 183,075 +0.80(+10.05%)
Aug 09, 2013 7.840 8.100 7.770 7.960 523,938 +0.13(+1.66%)
Aug 08, 2013 8.060 8.115 7.750 7.830 99,665 -0.14(-1.76%)
Aug 07, 2013 8.140 8.340 7.890 7.970 170,471 -0.15(-1.85%)
Aug 06, 2013 8.310 8.403 8.030 8.120 368,514 -0.02(-0.25%)
Aug 05, 2013 7.920 8.460 7.875 8.140 333,049 +0.25(+3.17%)
Aug 02, 2013 7.980 7.980 7.750 7.890 43,839 -0.06(-0.75%)
Aug 01, 2013 7.920 8.390 7.900 7.950 46,446 +0.05(+0.63%)
Jul 31, 2013 7.710 8.210 7.710 7.900 0 +0.29(+3.81%)
Jul 30, 2013 7.410 7.640 7.370 7.610 0 +0.19(+2.56%)
Jul 29, 2013 7.560 7.640 7.380 7.420 0 -0.13(-1.72%)
Jul 26, 2013 7.670 7.720 7.530 7.550 0 -0.19(-2.45%)
Jul 25, 2013 7.780 7.880 7.530 7.740 0 +0.00(+0.00%)
Jul 24, 2013 7.850 7.890 7.730 7.740 0 -0.08(-1.02%)
Jul 23, 2013 7.880 7.900 7.640 7.820 0 -0.04(-0.51%)
Jul 22, 2013 7.720 7.900 7.700 7.860 0 +0.07(+0.90%)
Jul 19, 2013 7.850 7.890 7.550 7.790 0 -0.10(-1.27%)
Jul 18, 2013 7.830 7.900 7.800 7.890 0 +0.11(+1.41%)
Jul 17, 2013 7.940 7.940 7.750 7.780 5,433 -0.05(-0.64%)
Jul 16, 2013 7.930 7.930 7.800 7.830 0 -0.07(-0.89%)
Jul 15, 2013 8.090 8.290 7.760 7.900 0 +0.07(+0.89%)
Jul 12, 2013 7.840 7.900 7.640 7.830 0 -0.04(-0.51%)
Jul 11, 2013 7.670 7.900 7.650 7.870 0 +0.25(+3.28%)
Jul 10, 2013 7.470 7.770 7.300 7.620 0 -0.05(-0.65%)
Jul 09, 2013 7.740 7.780 7.420 7.670 0 -0.05(-0.65%)
Jul 08, 2013 7.220 7.880 7.220 7.720 0 +0.35(+4.75%)
Jul 05, 2013 7.200 7.420 7.080 7.370 0 +0.27(+3.80%)
Jul 03, 2013 7.250 7.480 7.100 7.100 0 -0.16(-2.20%)
Jul 02, 2013 7.320 7.570 7.147 7.260 0 -0.04(-0.55%)
Jul 01, 2013 7.190 7.386 7.040 7.300 0 +0.27(+3.84%)
Jun 28, 2013 7.750 7.900 7.020 7.030 1,533,485 -0.74(-9.52%)
Jun 26, 2013 7.900 7.920 7.720 7.770 0 -0.11(-1.40%)
Jun 25, 2013 7.810 7.950 7.420 7.880 0 +0.08(+1.03%)
Jun 24, 2013 7.500 7.840 7.500 7.800 0 +0.30(+4.00%)
Jun 21, 2013 7.980 8.320 7.400 7.500 196,231 -0.43(-5.42%)
Jun 20, 2013 8.000 8.030 7.800 7.930 0 -0.06(-0.75%)
Jun 19, 2013 8.000 8.000 7.860 7.990 0 -0.01(-0.12%)
Jun 18, 2013 7.900 8.000 7.860 8.000 0 +0.06(+0.76%)
Jun 17, 2013 7.930 8.260 7.870 7.940 0 +0.06(+0.76%)
Jun 14, 2013 7.890 7.900 7.800 7.880 0 -0.02(-0.25%)
Jun 13, 2013 7.960 7.960 7.760 7.900 16,494 -0.04(-0.50%)
Jun 12, 2013 7.880 7.940 7.700 7.940 13,953 -0.02(-0.25%)
Jun 11, 2013 7.730 7.990 7.660 7.960 12,963 +0.26(+3.38%)
Jun 10, 2013 7.750 7.790 7.660 7.700 0 +0.05(+0.65%)
Jun 07, 2013 7.680 7.778 7.650 7.650 0 -0.03(-0.39%)
Jun 06, 2013 7.650 7.780 7.600 7.680 0 +0.01(+0.13%)
Jun 05, 2013 7.800 7.800 7.670 7.670 0 -0.12(-1.54%)
Jun 04, 2013 7.890 7.980 7.660 7.790 0 -0.06(-0.76%)
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.