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 (%)
Apr 30, 2019 1.090 1.090 1.020 1.060 506,780 -0.02(-1.85%)
Apr 29, 2019 1.070 1.090 1.060 1.080 275,900 +0.00(+0.00%)
Apr 26, 2019 1.060 1.100 1.055 1.080 292,000 +0.01(+0.93%)
Apr 25, 2019 1.090 1.100 1.060 1.070 194,250 -0.02(-1.83%)
Apr 24, 2019 1.120 1.120 1.050 1.090 657,143 -0.04(-3.54%)
Apr 23, 2019 1.070 1.140 1.050 1.130 571,207 +0.06(+5.61%)
Apr 22, 2019 1.060 1.080 1.030 1.070 426,839 +0.01(+0.94%)
Apr 18, 2019 1.080 1.090 1.020 1.060 845,500 -0.03(-2.75%)
Apr 17, 2019 1.150 1.150 1.040 1.090 858,687 -0.05(-4.39%)
Apr 16, 2019 1.170 1.170 1.120 1.140 335,709 +0.00(+0.00%)
Apr 15, 2019 1.200 1.210 1.120 1.140 954,391 -0.07(-5.79%)
Apr 12, 2019 1.240 1.270 1.200 1.210 502,400 -0.02(-1.63%)
Apr 11, 2019 1.240 1.270 1.210 1.230 367,178 -0.03(-2.38%)
Apr 10, 2019 1.260 1.270 1.200 1.260 523,470 +0.02(+1.61%)
Apr 09, 2019 1.230 1.270 1.230 1.240 278,857 +0.01(+0.81%)
Apr 08, 2019 1.260 1.260 1.220 1.230 320,609 -0.03(-2.38%)
Apr 05, 2019 1.270 1.270 1.220 1.260 345,300 +0.03(+2.44%)
Apr 04, 2019 1.240 1.290 1.220 1.230 349,763 +0.00(+0.00%)
Apr 03, 2019 1.220 1.330 1.220 1.230 830,485 -0.04(-3.15%)
Apr 02, 2019 1.310 1.340 1.230 1.270 440,574 -0.02(-1.55%)
Apr 01, 2019 1.350 1.370 1.280 1.290 435,959 -0.05(-3.73%)
Mar 29, 2019 1.200 1.360 1.200 1.340 1,270,200 +0.14(+11.67%)
Mar 28, 2019 1.220 1.230 1.180 1.200 516,506 -0.02(-1.64%)
Mar 27, 2019 1.220 1.250 1.200 1.220 748,141 +0.00(+0.00%)
Mar 26, 2019 1.200 1.240 1.200 1.220 386,317 +0.02(+1.67%)
Mar 25, 2019 1.240 1.250 1.180 1.200 754,037 -0.03(-2.44%)
Mar 22, 2019 1.300 1.300 1.220 1.230 648,600 -0.07(-5.38%)
Mar 21, 2019 1.340 1.350 1.260 1.300 573,168 -0.04(-2.99%)
Mar 20, 2019 1.360 1.380 1.290 1.340 463,669 -0.03(-2.19%)
Mar 19, 2019 1.360 1.400 1.340 1.370 452,429 +0.01(+0.74%)
Mar 18, 2019 1.400 1.450 1.290 1.360 1,638,382 -0.05(-3.55%)
Mar 15, 2019 1.330 1.430 1.260 1.410 2,128,200 +0.11(+8.46%)
Mar 14, 2019 1.270 1.300 1.250 1.300 717,239 +0.06(+4.84%)
Mar 13, 2019 1.240 1.260 1.210 1.240 413,928 +0.01(+0.81%)
Mar 12, 2019 1.230 1.250 1.210 1.230 313,769 -0.01(-0.81%)
Mar 11, 2019 1.240 1.260 1.200 1.240 513,675 +0.03(+2.48%)
Mar 08, 2019 1.330 1.330 1.200 1.210 700,000 -0.13(-9.70%)
Mar 07, 2019 1.260 1.340 1.220 1.340 739,147 +0.10(+8.06%)
Mar 06, 2019 1.320 1.330 1.210 1.240 673,905 -0.07(-5.34%)
Mar 05, 2019 1.290 1.380 1.280 1.310 817,909 +0.03(+2.34%)
Mar 04, 2019 1.230 1.300 1.220 1.280 635,389 +0.04(+3.64%)
Mar 01, 2019 1.170 1.250 1.170 1.235 502,000 +0.06(+4.66%)
Feb 28, 2019 1.240 1.250 1.180 1.180 715,600 -0.05(-3.67%)
Feb 27, 2019 1.220 1.230 1.170 1.225 548,899 +0.01(+0.41%)
Feb 26, 2019 1.190 1.240 1.170 1.220 381,593 +0.04(+3.39%)
Feb 25, 2019 1.210 1.240 1.170 1.180 488,998 -0.02(-1.67%)
Feb 22, 2019 1.250 1.320 1.150 1.200 1,253,000 -0.03(-2.44%)
Feb 21, 2019 1.150 1.260 1.140 1.230 1,284,055 +0.09(+7.89%)
Feb 20, 2019 1.160 1.170 1.120 1.140 409,552 -0.02(-1.72%)
Feb 19, 2019 1.170 1.200 1.150 1.160 316,048 -0.01(-0.85%)
Feb 15, 2019 1.200 1.220 1.170 1.170 411,100 -0.02(-1.68%)
Feb 14, 2019 1.200 1.230 1.160 1.190 441,157 -0.01(-0.83%)
Feb 13, 2019 1.230 1.260 1.200 1.200 359,637 +0.00(+0.00%)
Feb 12, 2019 1.210 1.260 1.190 1.200 358,365 -0.01(-0.83%)
Feb 11, 2019 1.200 1.220 1.160 1.210 330,630 +0.03(+2.54%)
Feb 08, 2019 1.260 1.260 1.140 1.180 605,300 -0.09(-7.09%)
Feb 07, 2019 1.270 1.300 1.170 1.270 674,960 +0.00(+0.00%)
Feb 06, 2019 1.240 1.280 1.200 1.270 433,274 +0.02(+1.60%)
Feb 05, 2019 1.340 1.390 1.230 1.250 936,573 -0.09(-6.72%)
Feb 04, 2019 1.350 1.375 1.300 1.340 568,634 +0.03(+2.29%)
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.