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 29, 2017 6.580 6.850 6.560 6.840 387,872 +0.24(+3.64%)
Sep 28, 2017 6.560 6.660 6.450 6.600 244,065 +0.05(+0.76%)
Sep 27, 2017 6.490 6.610 6.430 6.550 508,735 +0.08(+1.24%)
Sep 26, 2017 6.680 6.750 6.460 6.470 674,084 -0.24(-3.58%)
Sep 25, 2017 6.520 6.780 6.500 6.710 921,326 +0.16(+2.44%)
Sep 22, 2017 6.800 6.850 6.520 6.550 1,060,780 -0.29(-4.24%)
Sep 21, 2017 6.950 7.000 6.780 6.840 506,070 -0.15(-2.15%)
Sep 20, 2017 6.970 6.990 6.860 6.990 478,009 +0.01(+0.14%)
Sep 19, 2017 7.110 7.140 6.910 6.980 316,958 -0.13(-1.83%)
Sep 18, 2017 6.960 7.250 6.950 7.110 634,424 +0.17(+2.45%)
Sep 15, 2017 6.900 6.940 6.780 6.940 1,848,426 +0.06(+0.87%)
Sep 14, 2017 6.800 6.930 6.730 6.880 290,989 +0.06(+0.88%)
Sep 13, 2017 6.880 6.920 6.800 6.820 386,021 -0.06(-0.87%)
Sep 12, 2017 6.960 7.040 6.760 6.880 740,601 -0.04(-0.58%)
Sep 11, 2017 6.910 7.117 6.850 6.920 490,147 +0.04(+0.58%)
Sep 08, 2017 6.640 6.910 6.599 6.880 534,344 +0.21(+3.15%)
Sep 07, 2017 6.810 6.880 6.650 6.670 596,732 -0.13(-1.91%)
Sep 06, 2017 6.850 6.950 6.750 6.800 1,479,867 +0.01(+0.15%)
Sep 05, 2017 7.140 7.140 6.630 6.790 2,039,484 -0.36(-5.03%)
Sep 01, 2017 7.030 7.180 6.940 7.150 799,416 +0.17(+2.44%)
Aug 31, 2017 6.890 7.050 6.780 6.980 876,440 +0.07(+1.01%)
Aug 30, 2017 6.710 6.950 6.650 6.910 678,944 +0.20(+2.98%)
Aug 29, 2017 6.710 6.780 6.520 6.710 528,342 -0.01(-0.15%)
Aug 28, 2017 6.800 6.831 6.630 6.720 1,028,267 +0.21(+3.23%)
Aug 25, 2017 6.420 6.589 6.280 6.510 793,520 +0.10(+1.56%)
Aug 24, 2017 6.070 6.480 6.060 6.410 933,111 +0.36(+5.95%)
Aug 23, 2017 5.920 6.190 5.810 6.050 997,820 +0.10(+1.68%)
Aug 22, 2017 5.700 6.010 5.540 5.950 1,813,695 +0.28(+4.94%)
Aug 21, 2017 5.750 5.750 5.520 5.670 496,516 -0.10(-1.73%)
Aug 18, 2017 5.760 5.805 5.661 5.770 434,623 +0.03(+0.52%)
Aug 17, 2017 5.820 5.990 5.720 5.740 750,568 -0.04(-0.69%)
Aug 16, 2017 6.000 6.010 5.780 5.780 944,653 -0.19(-3.18%)
Aug 15, 2017 5.680 6.000 5.660 5.970 1,270,308 +0.32(+5.66%)
Aug 14, 2017 5.290 5.680 5.280 5.650 866,973 +0.30(+5.61%)
Aug 11, 2017 5.460 5.540 5.330 5.350 1,346,229 -0.07(-1.29%)
Aug 10, 2017 5.420 5.520 5.340 5.420 894,656 -0.03(-0.55%)
Aug 09, 2017 5.570 5.720 5.417 5.450 1,020,245 -0.15(-2.68%)
Aug 08, 2017 5.600 5.780 5.548 5.600 769,696 -0.04(-0.71%)
Aug 07, 2017 5.700 5.809 5.560 5.640 1,052,553 -0.02(-0.27%)
Aug 04, 2017 5.832 5.710 5.655 2,193,915 -0.05(-0.96%)
Aug 03, 2017 6.100 6.130 5.370 5.710 3,721,803 -0.46(-7.46%)
Aug 02, 2017 6.250 6.360 5.830 6.170 1,649,131 -0.15(-2.37%)
Aug 01, 2017 6.540 6.560 6.250 6.320 1,773,436 -0.22(-3.36%)
Jul 31, 2017 6.480 6.710 6.480 6.540 2,148,078 +0.06(+0.93%)
Jul 28, 2017 6.730 6.750 6.300 6.480 9,413,965 -0.48(-6.90%)
Jul 27, 2017 7.250 7.830 6.950 6.960 3,881,438 -0.92(-11.68%)
Jul 26, 2017 8.650 8.750 7.410 7.880 14,398,085 +0.98(+14.20%)
Jul 25, 2017 7.320 7.320 6.765 6.900 1,258,051 -0.40(-5.48%)
Jul 24, 2017 8.100 8.237 7.000 7.300 1,260,946 -0.79(-9.77%)
Jul 21, 2017 7.960 8.378 7.880 8.090 840,235 +0.22(+2.80%)
Jul 20, 2017 7.440 7.900 7.440 7.870 549,270 +0.46(+6.21%)
Jul 19, 2017 7.690 7.840 7.350 7.410 360,600 -0.28(-3.64%)
Jul 18, 2017 7.710 7.880 7.592 7.690 394,625 -0.02(-0.26%)
Jul 17, 2017 7.840 7.890 7.670 7.710 464,619 -0.09(-1.15%)
Jul 14, 2017 7.660 8.060 7.510 7.800 449,399 +0.05(+0.65%)
Jul 13, 2017 7.540 7.880 7.450 7.750 580,975 +0.23(+3.06%)
Jul 12, 2017 7.380 7.680 7.320 7.520 780,586 +0.19(+2.59%)
Jul 11, 2017 7.110 7.400 6.820 7.330 448,349 +0.45(+6.54%)
Jul 10, 2017 7.170 7.220 6.850 6.880 224,584 -0.30(-4.18%)
Jul 07, 2017 7.170 7.360 7.080 7.180 226,346 +0.03(+0.42%)
Jul 06, 2017 7.260 7.390 7.110 7.150 228,398 -0.14(-1.92%)
Jul 05, 2017 7.080 7.310 7.035 7.290 357,469 +0.21(+2.97%)
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.