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 31, 2016 3.880 3.890 3.760 3.800 308,622 -0.08(-2.06%)
Aug 30, 2016 3.970 3.990 3.850 3.880 225,378 -0.06(-1.52%)
Aug 29, 2016 3.950 4.000 3.855 3.940 251,957 -0.01(-0.25%)
Aug 26, 2016 3.890 4.050 3.880 3.950 283,144 +0.06(+1.54%)
Aug 25, 2016 3.930 4.070 3.830 3.890 372,317 -0.03(-0.77%)
Aug 24, 2016 4.100 4.280 3.910 3.920 713,433 -0.19(-4.62%)
Aug 23, 2016 4.010 4.250 3.960 4.110 839,532 +0.11(+2.75%)
Aug 22, 2016 4.010 4.075 3.958 4.000 251,543 +0.01(+0.25%)
Aug 19, 2016 3.990 4.070 3.890 3.990 356,500 -0.02(-0.50%)
Aug 18, 2016 3.980 4.040 3.930 4.010 256,550 +0.02(+0.50%)
Aug 17, 2016 4.020 4.030 3.950 3.990 276,929 -0.02(-0.50%)
Aug 16, 2016 4.040 4.060 3.975 4.010 306,189 -0.05(-1.23%)
Aug 15, 2016 4.060 4.130 3.960 4.060 394,442 +0.00(+0.00%)
Aug 12, 2016 4.000 4.080 3.880 4.060 339,704 +0.05(+1.25%)
Aug 11, 2016 3.910 4.060 3.844 4.010 391,859 +0.11(+2.82%)
Aug 10, 2016 3.930 3.940 3.810 3.900 424,199 -0.03(-0.76%)
Aug 09, 2016 3.860 4.091 3.780 3.930 673,827 +0.07(+1.81%)
Aug 08, 2016 3.950 4.060 3.835 3.860 554,429 -0.10(-2.53%)
Aug 05, 2016 4.120 4.120 3.940 3.960 442,304 -0.12(-2.94%)
Aug 04, 2016 4.110 4.170 4.040 4.080 212,027 -0.01(-0.24%)
Aug 03, 2016 4.010 4.150 3.990 4.090 340,878 +0.08(+2.00%)
Aug 02, 2016 4.180 4.230 3.990 4.010 413,151 -0.18(-4.30%)
Aug 01, 2016 4.030 4.200 4.020 4.190 497,265 +0.17(+4.23%)
Jul 29, 2016 4.100 4.160 4.010 4.020 426,498 -0.06(-1.47%)
Jul 28, 2016 4.210 4.330 4.070 4.080 236,373 -0.14(-3.32%)
Jul 27, 2016 4.180 4.250 4.120 4.220 288,733 +0.06(+1.44%)
Jul 26, 2016 4.200 4.277 4.100 4.160 304,070 +0.00(+0.00%)
Jul 25, 2016 4.080 4.230 3.978 4.160 613,697 +0.08(+1.96%)
Jul 22, 2016 4.050 4.220 4.021 4.080 330,508 +0.03(+0.74%)
Jul 21, 2016 4.200 4.330 4.030 4.050 335,881 -0.14(-3.34%)
Jul 20, 2016 4.120 4.260 4.090 4.190 294,839 +0.08(+1.95%)
Jul 19, 2016 4.340 4.410 4.105 4.110 270,051 -0.25(-5.73%)
Jul 18, 2016 4.380 4.440 4.340 4.360 411,561 -0.01(-0.23%)
Jul 15, 2016 4.200 4.450 4.190 4.370 329,040 +0.17(+4.05%)
Jul 14, 2016 4.280 4.280 4.150 4.200 394,731 -0.04(-0.94%)
Jul 13, 2016 4.470 4.470 4.230 4.240 335,043 -0.20(-4.50%)
Jul 12, 2016 4.470 4.650 4.420 4.440 427,017 +0.03(+0.68%)
Jul 11, 2016 4.500 4.550 4.410 4.410 480,382 -0.08(-1.78%)
Jul 08, 2016 4.420 4.540 4.390 4.490 474,959 +0.11(+2.51%)
Jul 07, 2016 4.240 4.490 4.220 4.380 299,880 +0.06(+1.39%)
Jul 05, 2016 4.330 4.360 4.185 4.320 512,836 -0.05(-1.14%)
Jul 01, 2016 4.340 4.370 4.370 4.370 396,900 +0.07(+1.63%)
Jun 30, 2016 4.360 4.450 4.210 4.300 557,645 -0.01(-0.23%)
Jun 29, 2016 4.030 4.360 3.940 4.310 1,238,277 +0.36(+9.11%)
Jun 28, 2016 3.860 4.180 3.840 3.950 651,986 +0.13(+3.40%)
Jun 27, 2016 3.990 3.990 3.745 3.820 785,976 -0.20(-4.98%)
Jun 24, 2016 3.850 4.060 3.810 4.020 1,676,532 -0.07(-1.71%)
Jun 23, 2016 4.000 4.110 3.950 4.090 498,298 +0.13(+3.28%)
Jun 22, 2016 3.920 4.080 3.760 3.960 791,908 +0.04(+1.02%)
Jun 21, 2016 3.950 3.980 3.680 3.920 802,288 -0.02(-0.51%)
Jun 20, 2016 3.960 4.080 3.880 3.940 384,771 +0.05(+1.29%)
Jun 17, 2016 4.000 4.160 3.840 3.890 734,830 -0.09(-2.26%)
Jun 16, 2016 3.760 4.060 3.715 3.980 590,796 +0.19(+5.01%)
Jun 15, 2016 3.790 3.960 3.760 3.790 401,633 +0.04(+1.07%)
Jun 14, 2016 3.740 3.980 3.615 3.750 417,588 -0.12(-3.10%)
Jun 13, 2016 3.850 4.040 3.810 3.870 473,607 -0.07(-1.78%)
Jun 10, 2016 4.040 4.095 3.850 3.940 440,578 -0.17(-4.14%)
Jun 09, 2016 4.250 4.330 4.085 4.110 454,413 -0.16(-3.75%)
Jun 08, 2016 4.390 4.390 4.190 4.270 387,106 -0.09(-2.06%)
Jun 07, 2016 4.480 4.550 4.350 4.360 362,959 -0.12(-2.68%)
Jun 06, 2016 4.390 4.520 4.280 4.480 399,549 +0.10(+2.28%)
Jun 03, 2016 4.560 4.620 4.320 4.380 434,083 -0.17(-3.74%)
Jun 02, 2016 4.410 4.610 4.380 4.550 471,572 +0.09(+2.02%)
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.