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, 2015 7.650 7.960 7.240 7.460 2,776,281 -0.05(-0.67%)
Sep 29, 2015 7.930 8.260 7.320 7.510 2,208,795 -0.26(-3.35%)
Sep 28, 2015 8.830 9.000 7.500 7.770 2,984,157 -1.19(-13.28%)
Sep 25, 2015 10.01 10.02 8.840 8.960 1,955,469 -0.71(-7.34%)
Sep 24, 2015 10.43 10.49 9.520 9.670 1,804,069 -0.91(-8.60%)
Sep 23, 2015 10.83 11.15 10.36 10.58 1,491,480 -0.29(-2.67%)
Sep 22, 2015 10.72 11.29 10.46 10.87 2,393,620 +0.02(+0.18%)
Sep 21, 2015 12.50 12.54 10.75 10.85 4,944,538 -1.69(-13.48%)
Sep 18, 2015 10.65 12.84 10.59 12.54 10,367,200 +1.75(+16.22%)
Sep 17, 2015 9.920 10.97 9.890 10.79 3,075,072 +0.82(+8.22%)
Sep 16, 2015 10.39 10.67 9.700 9.970 3,905,846 -0.45(-4.32%)
Sep 15, 2015 9.500 10.80 9.340 10.42 7,191,422 +0.92(+9.68%)
Sep 14, 2015 8.830 9.640 8.700 9.500 4,256,231 +0.81(+9.32%)
Sep 11, 2015 8.480 9.500 8.430 8.690 6,036,534 +0.33(+3.95%)
Sep 10, 2015 9.580 9.620 8.310 8.360 6,548,554 -1.13(-11.91%)
Sep 09, 2015 9.640 10.24 9.000 9.490 23,464,752 -35.29(-78.81%)
Sep 08, 2015 43.49 45.00 43.25 44.78 3,370,100 +1.53(+3.54%)
Sep 04, 2015 42.00 43.25 43.25 43.25 273,700 +0.35(+0.82%)
Sep 03, 2015 45.00 46.25 42.30 42.90 1,345,343 -0.91(-2.08%)
Sep 02, 2015 41.91 43.83 40.70 43.81 338,954 +2.86(+6.98%)
Sep 01, 2015 42.02 43.38 40.51 40.95 497,971 -2.46(-5.67%)
Aug 31, 2015 43.78 43.96 42.20 43.41 508,289 -0.56(-1.27%)
Aug 28, 2015 41.79 44.48 40.49 43.97 953,343 +3.48(+8.59%)
Aug 27, 2015 40.17 40.96 39.35 40.49 388,564 +0.72(+1.81%)
Aug 26, 2015 39.83 40.00 37.02 39.77 515,415 +1.22(+3.16%)
Aug 25, 2015 39.00 40.51 38.34 38.55 544,720 +0.26(+0.68%)
Aug 24, 2015 39.39 41.20 31.38 38.29 800,295 -2.80(-6.81%)
Aug 21, 2015 40.27 42.59 39.45 41.09 581,075 -0.55(-1.32%)
Aug 20, 2015 43.00 43.81 41.50 41.64 414,806 -1.95(-4.47%)
Aug 19, 2015 41.90 44.43 41.90 43.59 322,115 +1.14(+2.69%)
Aug 18, 2015 44.23 45.00 42.00 42.45 295,571 -1.87(-4.22%)
Aug 17, 2015 43.50 44.73 43.17 44.32 318,829 +1.01(+2.33%)
Aug 14, 2015 43.39 43.49 41.65 43.31 301,778 -0.09(-0.21%)
Aug 13, 2015 45.00 45.54 42.98 43.40 307,780 -1.43(-3.19%)
Aug 12, 2015 43.60 45.31 42.35 44.83 536,178 +0.82(+1.86%)
Aug 11, 2015 43.83 44.99 42.33 44.01 505,896 -0.81(-1.81%)
Aug 10, 2015 42.86 45.65 42.35 44.82 660,996 +1.96(+4.57%)
Aug 07, 2015 42.15 43.48 40.50 42.86 571,406 +1.01(+2.41%)
Aug 06, 2015 48.29 48.30 41.08 41.85 1,027,472 -4.65(-10.00%)
Aug 05, 2015 47.60 47.60 44.65 46.50 801,466 -0.39(-0.83%)
Aug 04, 2015 47.76 48.26 46.66 46.89 263,483 -0.73(-1.53%)
Aug 03, 2015 48.00 48.97 46.29 47.62 321,439 +0.07(+0.15%)
Jul 31, 2015 48.20 48.99 47.13 47.55 322,498 -0.16(-0.34%)
Jul 30, 2015 46.43 47.94 44.66 47.71 723,177 +1.23(+2.65%)
Jul 29, 2015 48.41 48.65 46.32 46.48 337,887 -1.87(-3.87%)
Jul 28, 2015 48.75 49.80 46.72 48.35 260,923 -0.37(-0.76%)
Jul 27, 2015 47.63 49.11 45.80 48.72 350,447 +0.69(+1.44%)
Jul 24, 2015 49.64 50.16 47.67 48.03 357,689 -1.91(-3.83%)
Jul 23, 2015 50.36 51.41 49.75 49.95 195,173 -0.48(-0.96%)
Jul 22, 2015 51.02 51.37 49.98 50.43 239,632 -0.85(-1.66%)
Jul 21, 2015 51.10 51.53 49.18 51.28 302,961 +0.01(+0.02%)
Jul 20, 2015 52.06 52.60 50.13 51.27 338,972 -0.48(-0.93%)
Jul 17, 2015 51.71 52.40 51.20 51.75 338,341 -0.14(-0.27%)
Jul 16, 2015 50.76 52.53 50.60 51.89 371,932 +1.40(+2.77%)
Jul 15, 2015 49.26 52.90 48.26 50.49 814,873 +1.58(+3.23%)
Jul 14, 2015 48.91 49.14 48.31 48.91 278,165 +0.08(+0.16%)
Jul 13, 2015 49.59 49.59 48.34 48.83 326,195 +0.07(+0.14%)
Jul 10, 2015 47.77 49.45 47.03 48.76 340,240 +2.09(+4.48%)
Jul 09, 2015 47.05 48.34 46.56 46.67 254,992 +0.03(+0.06%)
Jul 08, 2015 47.62 48.86 46.13 46.64 292,375 -1.55(-3.22%)
Jul 07, 2015 48.50 48.50 46.58 48.19 350,525 -0.04(-0.08%)
Jul 06, 2015 47.34 48.75 46.63 48.23 509,316 +0.35(+0.73%)
Jul 02, 2015 47.94 47.88 47.88 47.88 339,300 +0.00(+0.00%)
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.