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 28, 2017 8.050 8.090 7.740 7.930 337,802 -0.10(-1.25%)
Apr 27, 2017 8.200 8.290 7.941 8.030 250,530 -0.14(-1.71%)
Apr 26, 2017 8.180 8.360 8.100 8.170 290,994 -0.01(-0.12%)
Apr 25, 2017 8.200 8.400 8.070 8.180 480,121 +0.08(+0.99%)
Apr 24, 2017 8.170 8.240 7.850 8.100 277,232 +0.01(+0.12%)
Apr 21, 2017 8.170 8.260 8.030 8.090 279,948 -0.09(-1.10%)
Apr 20, 2017 8.160 8.315 8.140 8.180 201,074 +0.04(+0.49%)
Apr 19, 2017 8.150 8.260 8.010 8.140 265,998 +0.04(+0.49%)
Apr 18, 2017 8.150 8.280 7.874 8.100 289,242 -0.09(-1.10%)
Apr 17, 2017 8.230 8.378 7.980 8.190 229,862 +0.02(+0.24%)
Apr 13, 2017 7.800 8.190 7.710 8.170 409,735 +0.32(+4.08%)
Apr 12, 2017 8.010 8.095 7.800 7.850 275,056 -0.16(-2.00%)
Apr 11, 2017 8.150 8.175 7.760 8.010 712,549 -0.16(-1.96%)
Apr 10, 2017 8.310 8.419 8.150 8.170 610,292 -0.14(-1.68%)
Apr 07, 2017 8.600 8.760 8.280 8.310 584,668 -0.31(-3.60%)
Apr 06, 2017 8.540 8.620 8.140 8.620 523,579 +0.04(+0.47%)
Apr 05, 2017 8.810 9.110 8.360 8.580 1,304,805 -0.13(-1.49%)
Apr 04, 2017 9.260 9.530 8.470 8.710 1,243,342 -0.51(-5.53%)
Apr 03, 2017 9.200 9.430 8.965 9.220 860,407 +0.03(+0.33%)
Mar 31, 2017 9.000 9.930 8.910 9.190 1,145,145 +0.34(+3.84%)
Mar 30, 2017 8.670 9.190 8.670 8.850 861,754 +0.18(+2.08%)
Mar 29, 2017 8.250 8.750 8.020 8.670 668,943 +0.43(+5.22%)
Mar 28, 2017 8.300 8.590 7.800 8.240 751,134 -0.12(-1.44%)
Mar 27, 2017 8.060 8.500 8.046 8.360 475,149 +0.25(+3.08%)
Mar 24, 2017 8.120 8.270 8.010 8.110 497,228 +0.03(+0.37%)
Mar 23, 2017 7.820 8.229 7.760 8.080 444,602 +0.26(+3.32%)
Mar 22, 2017 7.600 7.870 7.510 7.820 703,189 -0.13(-1.64%)
Mar 21, 2017 8.400 8.487 7.610 7.950 907,008 -0.42(-5.02%)
Mar 20, 2017 8.250 8.410 7.910 8.370 773,268 +0.09(+1.09%)
Mar 17, 2017 7.920 8.690 7.810 8.280 1,536,538 +0.41(+5.21%)
Mar 16, 2017 7.770 7.950 7.630 7.870 651,622 +0.16(+2.08%)
Mar 15, 2017 7.630 7.800 7.392 7.710 895,798 +0.12(+1.58%)
Mar 14, 2017 7.950 7.980 7.300 7.590 839,408 -0.18(-2.32%)
Mar 13, 2017 7.000 7.845 6.960 7.770 1,683,938 +0.82(+11.80%)
Mar 10, 2017 6.520 7.440 6.480 6.950 3,178,279 +0.87(+14.31%)
Mar 09, 2017 6.170 6.623 5.860 6.080 549,621 -0.12(-1.94%)
Mar 08, 2017 6.150 6.329 6.100 6.200 357,400 +0.07(+1.14%)
Mar 07, 2017 6.220 6.350 5.910 6.130 527,295 -0.16(-2.54%)
Mar 06, 2017 6.380 6.630 6.140 6.290 715,492 -0.05(-0.79%)
Mar 03, 2017 6.250 6.730 6.180 6.340 1,093,798 +0.25(+4.11%)
Mar 02, 2017 5.640 6.330 5.500 6.090 987,677 +0.49(+8.75%)
Mar 01, 2017 5.250 5.660 5.169 5.600 591,445 +0.43(+8.32%)
Feb 28, 2017 5.350 5.400 5.160 5.170 299,676 -0.22(-4.08%)
Feb 27, 2017 5.330 5.440 5.310 5.390 306,385 +0.06(+1.13%)
Feb 24, 2017 5.180 5.400 5.108 5.330 247,412 +0.13(+2.50%)
Feb 23, 2017 5.220 5.280 5.130 5.200 253,043 -0.02(-0.38%)
Feb 22, 2017 5.190 5.300 5.130 5.220 177,335 +0.03(+0.58%)
Feb 21, 2017 5.490 5.495 5.120 5.190 453,113 -0.24(-4.42%)
Feb 17, 2017 5.430 5.430 5.430 0 +0.09(+1.69%)
Feb 16, 2017 5.410 5.470 5.240 5.340 399,219 -0.04(-0.74%)
Feb 15, 2017 5.290 5.410 5.140 5.380 382,598 +0.18(+3.46%)
Feb 14, 2017 5.040 5.250 5.040 5.200 415,328 +0.17(+3.38%)
Feb 13, 2017 5.100 5.150 4.910 5.030 582,501 -0.04(-0.79%)
Feb 10, 2017 4.450 5.230 4.400 5.070 1,147,537 +0.64(+14.45%)
Feb 09, 2017 4.220 4.480 4.140 4.430 438,607 +0.21(+4.98%)
Feb 08, 2017 4.180 4.250 4.090 4.220 272,530 +0.04(+0.96%)
Feb 07, 2017 4.250 4.300 4.120 4.180 237,925 -0.07(-1.65%)
Feb 06, 2017 4.120 4.400 4.039 4.250 440,992 +0.14(+3.41%)
Feb 03, 2017 3.720 4.190 3.650 4.110 1,425,710 +0.42(+11.38%)
Feb 02, 2017 3.850 3.880 3.650 3.690 269,994 -0.17(-4.40%)
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.