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, 2014 20.29 20.62 19.65 19.95 795,708 -0.04(-0.20%)
Sep 29, 2014 19.54 20.43 19.54 19.99 784,883 +0.14(+0.71%)
Sep 26, 2014 19.52 19.93 18.78 19.85 439,090 +0.36(+1.85%)
Sep 25, 2014 18.88 19.62 18.63 19.49 566,071 +0.51(+2.69%)
Sep 24, 2014 18.50 19.18 18.19 18.98 550,833 +0.51(+2.76%)
Sep 23, 2014 18.00 18.94 18.00 18.47 594,037 +0.37(+2.04%)
Sep 22, 2014 17.54 18.23 17.50 18.10 557,164 +0.37(+2.09%)
Sep 19, 2014 17.83 18.11 17.17 17.73 405,884 +0.06(+0.34%)
Sep 18, 2014 18.00 18.24 17.44 17.67 371,899 -0.30(-1.67%)
Sep 17, 2014 17.00 18.21 16.91 17.97 824,309 +0.94(+5.52%)
Sep 16, 2014 16.75 17.16 16.50 17.03 521,094 +0.31(+1.85%)
Sep 15, 2014 16.76 16.93 16.00 16.72 389,310 -0.18(-1.07%)
Sep 12, 2014 16.90 17.39 16.63 16.90 647,640 -0.06(-0.35%)
Sep 11, 2014 16.34 17.02 15.91 16.96 359,405 +0.54(+3.29%)
Sep 10, 2014 16.10 16.48 15.68 16.42 538,936 +0.22(+1.36%)
Sep 09, 2014 15.89 16.37 15.54 16.20 528,917 +0.58(+3.71%)
Sep 08, 2014 14.95 15.69 14.80 15.62 201,925 +0.64(+4.27%)
Sep 05, 2014 15.05 15.12 14.75 14.98 242,738 -0.17(-1.12%)
Sep 04, 2014 15.09 15.20 14.63 15.15 703,157 +0.14(+0.93%)
Sep 03, 2014 14.45 15.24 14.30 15.01 1,824,227 +1.93(+14.76%)
Sep 02, 2014 13.21 13.25 12.86 13.08 142,856 -0.01(-0.08%)
Aug 29, 2014 12.93 13.09 13.09 13.09 142,000 +0.21(+1.63%)
Aug 28, 2014 12.68 12.98 12.51 12.88 211,404 +0.07(+0.55%)
Aug 27, 2014 12.60 12.98 12.41 12.81 218,430 +0.42(+3.39%)
Aug 26, 2014 12.10 12.42 11.87 12.39 504,897 +0.50(+4.21%)
Aug 25, 2014 11.53 12.10 11.53 11.89 307,721 +0.48(+4.21%)
Aug 22, 2014 11.50 11.60 11.18 11.41 179,859 -0.12(-1.04%)
Aug 21, 2014 11.70 11.78 11.38 11.53 142,953 -0.15(-1.28%)
Aug 20, 2014 11.95 12.00 11.15 11.68 283,756 -0.33(-2.75%)
Aug 19, 2014 12.07 12.24 11.89 12.01 228,788 -0.09(-0.74%)
Aug 18, 2014 11.75 12.25 11.61 12.10 332,752 +0.48(+4.13%)
Aug 15, 2014 11.32 11.78 11.13 11.62 223,307 +0.42(+3.75%)
Aug 14, 2014 11.04 11.40 10.80 11.20 165,913 +0.12(+1.08%)
Aug 13, 2014 11.40 11.80 10.67 11.08 340,351 -0.75(-6.34%)
Aug 12, 2014 11.89 12.16 11.55 11.83 144,566 -0.19(-1.58%)
Aug 11, 2014 12.15 12.35 12.00 12.02 400,289 -0.08(-0.66%)
Aug 08, 2014 11.00 11.87 11.00 12.10 247,263 +1.08(+9.80%)
Aug 07, 2014 10.78 11.31 10.76 11.02 204,709 +0.26(+2.42%)
Aug 06, 2014 10.83 11.06 10.71 10.76 114,779 -0.18(-1.65%)
Aug 05, 2014 10.80 11.10 10.79 10.94 158,953 +0.04(+0.37%)
Aug 04, 2014 10.65 10.95 10.45 10.90 109,965 +0.26(+2.44%)
Aug 01, 2014 10.50 10.70 10.18 10.64 140,882 +0.14(+1.33%)
Jul 31, 2014 10.80 10.98 10.43 10.50 123,907 -0.50(-4.55%)
Jul 30, 2014 10.97 11.23 10.81 11.00 112,115 +0.20(+1.85%)
Jul 29, 2014 10.72 11.13 10.72 10.80 100,766 +0.14(+1.31%)
Jul 28, 2014 10.64 10.82 10.46 10.66 131,252 -0.02(-0.19%)
Jul 25, 2014 10.84 10.97 10.62 10.68 153,168 -0.26(-2.38%)
Jul 24, 2014 11.00 11.09 10.71 10.94 77,524 -0.03(-0.27%)
Jul 23, 2014 11.27 11.40 10.90 10.97 117,684 -0.19(-1.70%)
Jul 22, 2014 11.00 11.45 11.00 11.16 235,936 +0.23(+2.10%)
Jul 21, 2014 10.76 11.00 10.55 10.93 109,758 +0.07(+0.64%)
Jul 18, 2014 10.07 10.99 10.04 10.86 236,643 +0.78(+7.74%)
Jul 17, 2014 10.45 10.59 10.03 10.08 273,466 -0.35(-3.36%)
Jul 16, 2014 10.50 10.71 10.25 10.43 109,219 -0.03(-0.29%)
Jul 15, 2014 11.01 11.12 10.27 10.46 203,625 -0.51(-4.65%)
Jul 14, 2014 11.23 11.38 10.90 10.97 137,286 -0.16(-1.44%)
Jul 11, 2014 11.24 11.39 10.94 11.13 122,797 -0.17(-1.50%)
Jul 10, 2014 10.92 11.59 10.80 11.30 151,420 +0.07(+0.62%)
Jul 09, 2014 11.24 11.37 10.71 11.23 289,166 -0.07(-0.62%)
Jul 08, 2014 11.62 11.67 10.80 11.30 401,294 -0.25(-2.16%)
Jul 07, 2014 13.55 13.57 11.50 11.55 606,785 -2.26(-16.36%)
Jul 03, 2014 14.12 13.81 13.81 13.81 57,700 -0.19(-1.36%)
Jul 02, 2014 14.02 14.71 13.78 14.00 160,927 -0.06(-0.43%)
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.