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 30, 2019 5.540 5.750 5.000 5.320 213,531 -0.41(-7.16%)
Sep 27, 2019 4.450 6.170 4.150 5.730 593,000 +5.49(+2327.97%)
Sep 26, 2019 0.2560 0.2582 0.2350 0.2360 829,140 -0.02(-9.23%)
Sep 25, 2019 0.2680 0.2790 0.2530 0.2600 489,512 -0.01(-5.07%)
Sep 24, 2019 0.2940 0.2941 0.2600 0.2739 446,754 -0.02(-5.55%)
Sep 23, 2019 0.3100 0.3100 0.2800 0.2900 365,514 -0.02(-7.91%)
Sep 20, 2019 0.3151 0.3450 0.3033 0.3149 500,000 -0.01(-4.11%)
Sep 19, 2019 0.3100 0.3499 0.3001 0.3284 609,465 +0.01(+2.63%)
Sep 18, 2019 0.3300 0.3400 0.3100 0.3200 489,454 -0.01(-1.93%)
Sep 17, 2019 0.3500 0.3529 0.3180 0.3263 393,068 -0.01(-3.49%)
Sep 16, 2019 0.3768 0.3768 0.3220 0.3381 768,576 -0.04(-10.37%)
Sep 13, 2019 0.4000 0.4198 0.3421 0.3772 1,101,400 -0.00(-0.74%)
Sep 12, 2019 0.3500 0.4300 0.3100 0.3800 1,752,227 +0.07(+20.71%)
Sep 11, 2019 0.3100 0.3400 0.2810 0.3148 886,458 +0.03(+11.24%)
Sep 10, 2019 0.2800 0.2950 0.2667 0.2830 443,218 -0.00(-0.70%)
Sep 09, 2019 0.2421 0.2950 0.2401 0.2850 1,099,051 +0.04(+17.72%)
Sep 06, 2019 0.2500 0.2600 0.2413 0.2421 243,700 -0.01(-3.00%)
Sep 05, 2019 0.2400 0.2510 0.2400 0.2496 251,218 +0.01(+6.21%)
Sep 04, 2019 0.2505 0.2650 0.2349 0.2350 434,577 -0.02(-6.00%)
Sep 03, 2019 0.2800 0.2800 0.2360 0.2500 490,952 -0.01(-3.85%)
Aug 30, 2019 0.2600 0.2700 0.2500 0.2600 146,400 +0.01(+3.13%)
Aug 29, 2019 0.2433 0.2600 0.2348 0.2521 312,424 +0.01(+6.15%)
Aug 28, 2019 0.2380 0.2650 0.2250 0.2375 621,999 +0.00(+0.00%)
Aug 27, 2019 0.2497 0.2529 0.2326 0.2375 449,974 -0.01(-4.89%)
Aug 26, 2019 0.2600 0.2694 0.2357 0.2497 295,108 -0.01(-2.12%)
Aug 23, 2019 0.2738 0.2859 0.2516 0.2551 390,600 -0.02(-7.24%)
Aug 22, 2019 0.2860 0.2860 0.2701 0.2750 273,556 -0.01(-3.85%)
Aug 21, 2019 0.2900 0.2994 0.2701 0.2860 453,280 +0.01(+2.14%)
Aug 20, 2019 0.3098 0.3200 0.2750 0.2800 308,063 -0.03(-9.68%)
Aug 19, 2019 0.3000 0.3100 0.2800 0.3100 612,692 +0.02(+6.90%)
Aug 16, 2019 0.2800 0.3000 0.2702 0.2900 445,100 +0.01(+5.45%)
Aug 15, 2019 0.2700 0.2750 0.2610 0.2750 502,181 +0.01(+4.17%)
Aug 14, 2019 0.2900 0.2907 0.2610 0.2640 737,823 -0.03(-8.97%)
Aug 13, 2019 0.2952 0.3080 0.2851 0.2900 373,780 -0.01(-1.79%)
Aug 12, 2019 0.3270 0.3270 0.2860 0.2953 579,874 -0.02(-5.20%)
Aug 09, 2019 0.3400 0.3599 0.3050 0.3115 762,900 -0.03(-9.66%)
Aug 08, 2019 0.3409 0.3700 0.3310 0.3448 399,842 +0.01(+4.48%)
Aug 07, 2019 0.3500 0.3500 0.3300 0.3300 378,447 -0.01(-2.11%)
Aug 06, 2019 0.3350 0.3500 0.3300 0.3371 176,434 +0.00(+0.84%)
Aug 05, 2019 0.3622 0.3622 0.3300 0.3343 249,105 -0.01(-3.10%)
Aug 02, 2019 0.3656 0.3882 0.3450 0.3450 333,700 -0.03(-6.76%)
Aug 01, 2019 0.3400 0.3900 0.3400 0.3700 795,626 +0.03(+7.62%)
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%)
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.