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 (%)
Oct 31, 2013 12.65 12.65 12.50 12.53 0 -0.11(-0.87%)
Oct 30, 2013 12.88 12.99 12.63 12.64 26,558 -0.20(-1.56%)
Oct 29, 2013 12.75 12.90 12.71 12.84 0 +0.12(+0.94%)
Oct 28, 2013 12.95 12.95 12.60 12.72 0 -0.23(-1.78%)
Oct 25, 2013 12.92 13.10 12.81 12.95 0 -0.02(-0.15%)
Oct 24, 2013 13.08 13.08 12.92 12.97 31,185 -0.11(-0.84%)
Oct 23, 2013 13.07 13.18 12.73 13.08 0 -0.01(-0.08%)
Oct 22, 2013 13.20 13.20 12.51 13.09 83,570 -0.11(-0.83%)
Oct 21, 2013 13.28 13.42 12.68 13.20 106,341 +0.00(+0.00%)
Oct 18, 2013 11.33 13.38 11.30 13.20 145,858 +2.05(+18.39%)
Oct 17, 2013 11.18 11.82 11.01 11.15 70,568 +0.08(+0.72%)
Oct 16, 2013 11.99 12.04 10.99 11.07 83,897 -0.83(-6.97%)
Oct 15, 2013 12.81 12.81 11.76 11.90 141,699 -0.63(-5.03%)
Oct 14, 2013 12.70 13.55 12.20 12.53 122,201 -0.27(-2.11%)
Oct 11, 2013 11.75 12.84 11.75 12.80 0 +1.22(+10.54%)
Oct 10, 2013 10.65 11.84 10.65 11.58 70,518 +1.06(+10.08%)
Oct 09, 2013 11.04 11.06 10.35 10.52 0 -0.52(-4.71%)
Oct 08, 2013 11.39 11.40 11.00 11.04 51,489 -0.34(-2.99%)
Oct 07, 2013 11.62 11.79 11.37 11.38 0 -0.34(-2.90%)
Oct 04, 2013 11.15 12.02 11.15 11.72 0 +0.60(+5.40%)
Oct 03, 2013 11.45 11.50 10.90 11.12 0 -0.37(-3.22%)
Oct 02, 2013 11.76 11.80 11.34 11.49 83,252 -0.28(-2.38%)
Oct 01, 2013 11.58 12.32 11.58 11.77 164,100 +0.28(+2.44%)
Sep 27, 2013 11.51 11.70 11.32 11.49 0 +0.02(+0.17%)
Sep 26, 2013 11.31 11.53 11.02 11.47 50,572 +0.22(+1.96%)
Sep 25, 2013 11.31 11.31 10.60 11.25 82,410 +0.00(+0.00%)
Sep 24, 2013 11.27 11.50 11.03 11.25 42,964 +0.07(+0.63%)
Sep 23, 2013 11.50 11.52 10.42 11.18 109,599 -0.35(-3.04%)
Sep 20, 2013 11.50 11.76 11.27 11.53 0 +0.04(+0.35%)
Sep 19, 2013 10.26 11.77 10.26 11.49 0 +1.22(+11.88%)
Sep 18, 2013 9.530 10.55 9.400 10.27 0 +0.79(+8.33%)
Sep 17, 2013 9.960 9.960 9.320 9.480 0 +0.29(+3.16%)
Sep 16, 2013 9.010 9.720 8.720 9.190 0 +0.08(+0.88%)
Sep 13, 2013 9.510 9.534 9.040 9.110 0 -0.36(-3.80%)
Sep 12, 2013 10.15 10.48 9.311 9.470 0 -0.71(-6.97%)
Sep 11, 2013 10.34 10.58 10.18 10.18 0 -0.10(-0.97%)
Sep 10, 2013 10.47 10.60 10.16 10.28 54,309 -0.13(-1.25%)
Sep 09, 2013 9.870 10.85 9.870 10.41 0 +0.63(+6.44%)
Sep 06, 2013 9.580 10.23 9.241 9.780 0 +0.30(+3.16%)
Sep 05, 2013 9.050 9.700 8.940 9.480 0 +0.47(+5.22%)
Sep 04, 2013 8.860 9.050 8.760 9.010 0 +0.31(+3.56%)
Sep 03, 2013 8.560 8.930 8.560 8.700 0 +0.16(+1.87%)
Aug 30, 2013 8.820 8.950 8.450 8.540 0 -0.31(-3.50%)
Aug 29, 2013 8.740 9.180 8.740 8.850 52,213 +0.13(+1.49%)
Aug 28, 2013 8.940 9.180 8.720 8.720 0 -0.18(-2.02%)
Aug 27, 2013 9.000 9.300 8.790 8.900 62,828 -0.11(-1.22%)
Aug 26, 2013 8.650 9.290 8.610 9.010 0 +0.40(+4.65%)
Aug 23, 2013 8.550 8.900 8.380 8.610 0 +0.05(+0.58%)
Aug 22, 2013 8.620 8.710 8.400 8.560 14,351 -0.05(-0.58%)
Aug 21, 2013 8.490 8.880 8.430 8.610 0 +0.19(+2.26%)
Aug 20, 2013 8.190 8.460 8.110 8.420 29,264 +0.20(+2.43%)
Aug 19, 2013 8.270 8.470 8.200 8.220 22,490 -0.02(-0.24%)
Aug 16, 2013 8.000 8.510 8.000 8.240 0 +0.19(+2.36%)
Aug 15, 2013 8.250 8.250 8.010 8.050 65,150 -0.25(-3.01%)
Aug 14, 2013 8.490 8.940 8.210 8.300 106,264 -0.17(-2.01%)
Aug 13, 2013 8.690 8.760 8.310 8.470 123,206 -0.29(-3.31%)
Aug 12, 2013 8.510 8.950 8.150 8.760 183,075 +0.80(+10.05%)
Aug 09, 2013 7.840 8.100 7.770 7.960 523,938 +0.13(+1.66%)
Aug 08, 2013 8.060 8.115 7.750 7.830 99,665 -0.14(-1.76%)
Aug 07, 2013 8.140 8.340 7.890 7.970 170,471 -0.15(-1.85%)
Aug 06, 2013 8.310 8.403 8.030 8.120 368,514 -0.02(-0.25%)
Aug 05, 2013 7.920 8.460 7.875 8.140 333,049 +0.25(+3.17%)
Aug 02, 2013 7.980 7.980 7.750 7.890 43,839 -0.06(-0.75%)
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.