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 (%)
Jun 30, 2014 13.50 13.86 13.16 13.49 201,833 -0.07(-0.52%)
Jun 27, 2014 13.77 13.89 13.40 13.56 1,099,808 -0.31(-2.24%)
Jun 26, 2014 13.79 13.95 13.55 13.87 135,669 +0.04(+0.29%)
Jun 25, 2014 13.58 13.99 13.58 13.83 192,240 +0.09(+0.66%)
Jun 24, 2014 13.79 14.05 13.58 13.74 255,943 -0.03(-0.22%)
Jun 23, 2014 13.90 13.93 13.54 13.77 245,633 -0.06(-0.43%)
Jun 20, 2014 13.21 13.91 13.02 13.83 418,623 +0.84(+6.47%)
Jun 19, 2014 12.97 13.34 12.55 12.99 375,555 +0.14(+1.09%)
Jun 18, 2014 12.16 12.94 12.10 12.85 194,523 +0.76(+6.29%)
Jun 17, 2014 12.51 12.65 11.98 12.09 219,554 -0.18(-1.47%)
Jun 16, 2014 11.48 12.28 11.48 12.27 199,055 +0.83(+7.26%)
Jun 13, 2014 11.35 11.50 10.95 11.44 95,979 +0.18(+1.60%)
Jun 12, 2014 11.43 11.60 11.01 11.26 92,335 -0.17(-1.49%)
Jun 11, 2014 10.78 11.49 10.68 11.43 135,473 +0.54(+4.96%)
Jun 10, 2014 10.68 11.07 10.63 10.89 81,444 +0.62(+6.04%)
Jun 06, 2014 10.47 10.52 10.03 10.27 76,404 -0.03(-0.29%)
Jun 05, 2014 9.940 10.52 9.890 10.30 121,951 +0.35(+3.52%)
Jun 04, 2014 9.870 10.25 9.850 9.950 94,701 -0.10(-1.00%)
Jun 03, 2014 10.08 10.33 9.900 10.05 88,961 -0.19(-1.86%)
Jun 02, 2014 10.70 10.72 10.03 10.24 106,069 -0.30(-2.85%)
May 30, 2014 10.73 10.76 10.36 10.54 103,249 -0.16(-1.50%)
May 29, 2014 10.72 10.81 10.46 10.70 70,939 +0.10(+0.94%)
May 28, 2014 10.69 10.71 10.32 10.60 105,880 -0.07(-0.66%)
May 27, 2014 10.28 10.72 10.22 10.67 115,315 +0.49(+4.81%)
May 23, 2014 9.970 10.18 10.18 10.18 126,200 +0.27(+2.72%)
May 22, 2014 9.550 9.940 9.550 9.910 75,019 +0.48(+5.09%)
May 21, 2014 9.390 9.580 9.330 9.430 121,551 +0.15(+1.62%)
May 20, 2014 9.310 9.510 9.060 9.280 158,406 -0.02(-0.22%)
May 19, 2014 8.870 9.380 8.710 9.300 228,496 +0.47(+5.32%)
May 16, 2014 8.550 8.900 8.440 8.830 168,545 +0.24(+2.79%)
May 15, 2014 8.660 8.848 8.350 8.590 185,277 -0.16(-1.83%)
May 14, 2014 9.040 9.390 8.740 8.750 218,230 -0.28(-3.10%)
May 13, 2014 8.980 9.590 8.910 9.030 175,718 +0.03(+0.33%)
May 12, 2014 9.170 9.325 8.670 9.000 311,225 -0.27(-2.86%)
May 09, 2014 9.070 9.430 8.900 9.265 140,587 +0.20(+2.15%)
May 08, 2014 9.630 9.800 9.050 9.070 120,424 -0.62(-6.40%)
May 07, 2014 9.830 10.22 9.520 9.690 150,859 -0.10(-1.02%)
May 06, 2014 10.29 10.38 9.760 9.790 137,686 -0.60(-5.77%)
May 05, 2014 10.37 10.87 10.13 10.39 104,722 -0.11(-1.05%)
May 02, 2014 10.89 10.89 10.30 10.50 115,965 -0.28(-2.60%)
May 01, 2014 10.75 11.00 10.50 10.78 164,423 +0.04(+0.37%)
Apr 30, 2014 10.30 10.80 10.07 10.74 168,744 +0.44(+4.27%)
Apr 29, 2014 9.940 10.43 9.800 10.30 220,113 +0.40(+4.04%)
Apr 28, 2014 10.17 10.21 9.450 9.900 294,835 -0.25(-2.46%)
Apr 25, 2014 10.02 10.20 9.631 10.15 172,864 +0.06(+0.59%)
Apr 24, 2014 10.20 10.27 9.520 10.09 202,153 +0.01(+0.10%)
Apr 23, 2014 10.56 10.56 10.00 10.08 117,065 -0.55(-5.17%)
Apr 22, 2014 10.17 10.81 10.17 10.63 105,156 +0.48(+4.73%)
Apr 21, 2014 10.18 10.39 9.980 10.15 203,309 -0.05(-0.49%)
Apr 17, 2014 9.750 10.20 10.20 10.20 372,300 +0.45(+4.62%)
Apr 16, 2014 8.670 10.02 8.670 9.750 580,204 +1.23(+14.44%)
Apr 15, 2014 9.110 9.250 8.010 8.520 298,422 -0.50(-5.54%)
Apr 14, 2014 10.22 10.36 8.670 9.020 479,817 -1.04(-10.34%)
Apr 11, 2014 10.45 10.82 10.05 10.06 306,037 -0.52(-4.91%)
Apr 10, 2014 11.26 11.27 10.10 10.58 366,935 -0.66(-5.87%)
Apr 09, 2014 11.02 11.64 11.02 11.24 134,346 +0.22(+2.00%)
Apr 08, 2014 10.92 11.36 10.72 11.02 188,143 +0.05(+0.46%)
Apr 07, 2014 11.41 11.62 10.68 10.97 360,344 -0.46(-4.02%)
Apr 04, 2014 11.98 12.15 10.65 11.43 335,663 +0.30(+2.70%)
Apr 03, 2014 11.56 11.94 10.83 11.13 241,963 -0.45(-3.89%)
Apr 02, 2014 12.30 12.84 11.55 11.58 442,757 +0.28(+2.48%)
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.