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 (%)
Sep 27, 2013 11.51 11.70 11.32 11.49 0 +0.02(+0.17%)
Sep 26, 2013 11.31 11.53 11.02 11.47 50,572 +0.22(+1.96%)
Sep 25, 2013 11.31 11.31 10.60 11.25 82,410 +0.00(+0.00%)
Sep 24, 2013 11.27 11.50 11.03 11.25 42,964 +0.07(+0.63%)
Sep 23, 2013 11.50 11.52 10.42 11.18 109,599 -0.35(-3.04%)
Sep 20, 2013 11.50 11.76 11.27 11.53 0 +0.04(+0.35%)
Sep 19, 2013 10.26 11.77 10.26 11.49 0 +1.22(+11.88%)
Sep 18, 2013 9.530 10.55 9.400 10.27 0 +0.79(+8.33%)
Sep 17, 2013 9.960 9.960 9.320 9.480 0 +0.29(+3.16%)
Sep 16, 2013 9.010 9.720 8.720 9.190 0 +0.08(+0.88%)
Sep 13, 2013 9.510 9.534 9.040 9.110 0 -0.36(-3.80%)
Sep 12, 2013 10.15 10.48 9.311 9.470 0 -0.71(-6.97%)
Sep 11, 2013 10.34 10.58 10.18 10.18 0 -0.10(-0.97%)
Sep 10, 2013 10.47 10.60 10.16 10.28 54,309 -0.13(-1.25%)
Sep 09, 2013 9.870 10.85 9.870 10.41 0 +0.63(+6.44%)
Sep 06, 2013 9.580 10.23 9.241 9.780 0 +0.30(+3.16%)
Sep 05, 2013 9.050 9.700 8.940 9.480 0 +0.47(+5.22%)
Sep 04, 2013 8.860 9.050 8.760 9.010 0 +0.31(+3.56%)
Sep 03, 2013 8.560 8.930 8.560 8.700 0 +0.16(+1.87%)
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%)
Jun 03, 2013 8.190 8.190 7.820 7.850 16,409 -0.15(-1.88%)
May 31, 2013 7.950 8.000 7.930 8.000 18,211 +0.01(+0.13%)
May 30, 2013 7.950 8.095 7.860 7.990 0 -0.01(-0.12%)
May 29, 2013 7.940 8.000 7.820 8.000 29,278 +0.08(+1.01%)
May 28, 2013 7.820 7.970 7.780 7.920 17,509 +0.14(+1.80%)
May 24, 2013 8.070 8.090 7.600 7.780 0 -0.04(-0.51%)
May 23, 2013 7.850 8.080 7.790 7.820 0 -0.25(-3.10%)
May 22, 2013 8.100 8.180 7.900 8.070 0 +0.07(+0.88%)
May 21, 2013 8.000 8.090 7.910 8.000 0 +0.00(+0.00%)
May 20, 2013 8.120 8.240 8.000 8.000 0 -0.19(-2.32%)
May 17, 2013 8.400 8.400 7.730 8.190 0 +0.11(+1.36%)
May 16, 2013 7.880 8.320 7.880 8.080 15,326 +0.14(+1.76%)
May 15, 2013 8.000 8.240 7.770 7.940 0 +0.01(+0.13%)
May 13, 2013 7.700 7.930 7.700 7.930 0 +0.10(+1.28%)
May 10, 2013 7.760 7.980 7.650 7.830 0 +0.01(+0.13%)
May 09, 2013 7.702 7.840 7.610 7.820 0 +0.02(+0.26%)
May 08, 2013 7.860 7.890 7.760 7.800 0 -0.09(-1.14%)
May 07, 2013 7.800 7.900 7.800 7.890 0 +0.01(+0.13%)
May 06, 2013 8.000 8.000 7.803 7.880 0 -0.12(-1.50%)
May 03, 2013 7.920 8.000 7.920 8.000 0 +0.08(+1.01%)
May 02, 2013 7.920 8.000 7.920 7.920 0 +0.00(+0.00%)
May 01, 2013 8.110 8.110 7.750 7.920 0 -0.19(-2.34%)
Apr 30, 2013 8.060 8.289 7.810 8.110 0 -0.01(-0.12%)
Apr 29, 2013 8.500 8.500 8.050 8.120 17,714 -0.02(-0.25%)
Apr 26, 2013 7.580 8.140 7.500 8.140 55,209 +0.64(+8.53%)
Apr 25, 2013 8.700 8.980 7.090 7.500 180,908 -1.20(-13.79%)
Apr 24, 2013 8.540 9.039 8.540 8.700 0 +0.20(+2.35%)
Apr 23, 2013 9.050 9.060 8.500 8.500 47,708 -0.57(-6.28%)
Apr 22, 2013 9.660 9.660 8.530 9.070 85,134 -0.08(-0.87%)
Apr 19, 2013 9.200 9.400 9.110 9.150 194,045 -0.05(-0.54%)
Apr 18, 2013 9.150 9.300 8.894 9.200 156,009 +0.45(+5.14%)
Apr 17, 2013 8.360 8.870 8.330 8.750 105,126 +0.44(+5.29%)
Apr 16, 2013 8.130 8.440 8.130 8.310 47,410 +0.21(+2.59%)
Apr 15, 2013 8.300 8.872 7.900 8.100 179,795 +0.10(+1.25%)
Apr 12, 2013 8.010 8.090 7.850 8.000 16,210 +0.00(+0.00%)
Apr 11, 2013 8.300 8.300 7.770 8.000 53,144 -0.38(-4.53%)
Apr 10, 2013 7.450 8.410 7.380 8.380 53,243 +1.12(+15.43%)
Apr 09, 2013 7.450 7.450 7.250 7.260 42,716 -0.04(-0.55%)
Apr 08, 2013 7.240 7.325 7.130 7.300 73,619 +0.09(+1.25%)
Apr 05, 2013 7.260 7.260 7.145 7.210 33,310 +0.02(+0.28%)
Apr 04, 2013 7.200 7.200 7.040 7.190 28,775 +0.00(+0.00%)
Apr 03, 2013 7.120 7.200 7.080 7.190 22,514 +0.09(+1.27%)
Apr 02, 2013 7.120 7.120 7.040 7.100 29,429 +0.01(+0.14%)
Apr 01, 2013 7.070 7.100 7.000 7.090 30,519 +0.02(+0.28%)
Mar 28, 2013 7.030 7.070 7.000 7.070 37,676 +0.04(+0.57%)
Mar 27, 2013 7.030 7.060 7.000 7.030 16,290 +0.03(+0.43%)
Mar 26, 2013 7.070 7.070 7.000 7.000 18,050 -0.07(-0.99%)
Mar 25, 2013 7.010 7.090 7.000 7.070 88,601 +0.07(+1.00%)
Mar 22, 2013 7.050 7.150 7.000 7.000 34,352 -0.05(-0.71%)
Mar 21, 2013 7.090 7.090 7.000 7.050 163,617 +0.05(+0.71%)
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.