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 (%)
Nov 28, 2014 25.90 27.17 25.83 26.40 337,161 +0.60(+2.33%)
Nov 26, 2014 24.07 25.80 25.80 25.80 544,400 +1.76(+7.32%)
Nov 25, 2014 24.50 24.78 23.54 24.04 959,202 -0.45(-1.84%)
Nov 24, 2014 25.00 25.40 23.86 24.49 2,530,397 +2.40(+10.86%)
Nov 21, 2014 22.65 22.65 21.65 22.09 339,750 -0.29(-1.30%)
Nov 20, 2014 22.08 22.88 21.87 22.38 302,109 +0.34(+1.54%)
Nov 19, 2014 23.30 23.41 21.83 22.04 339,784 -1.24(-5.33%)
Nov 18, 2014 22.69 23.69 22.42 23.28 263,104 +0.59(+2.60%)
Nov 17, 2014 22.49 23.48 22.30 22.69 264,236 +0.08(+0.35%)
Nov 14, 2014 23.14 23.14 22.50 22.61 253,019 -0.61(-2.63%)
Nov 13, 2014 24.00 24.11 23.02 23.22 434,550 -0.88(-3.65%)
Nov 12, 2014 22.75 24.43 22.60 24.10 389,467 +1.25(+5.47%)
Nov 11, 2014 23.80 23.81 22.21 22.85 469,747 -1.03(-4.31%)
Nov 10, 2014 23.80 24.00 23.26 23.88 411,391 -0.04(-0.17%)
Nov 07, 2014 23.71 24.54 23.00 23.92 364,727 +0.07(+0.29%)
Nov 06, 2014 23.91 24.07 23.58 23.85 204,600 -0.10(-0.42%)
Nov 05, 2014 25.40 25.50 23.45 23.95 342,473 +0.24(+1.01%)
Nov 04, 2014 24.00 24.62 23.35 23.71 403,055 +0.22(+0.94%)
Nov 03, 2014 23.94 24.50 23.12 23.49 330,705 -0.41(-1.72%)
Oct 31, 2014 25.75 25.89 23.21 23.90 1,127,722 -1.29(-5.12%)
Oct 30, 2014 24.08 26.34 23.99 25.19 871,910 +0.90(+3.71%)
Oct 29, 2014 24.25 24.49 23.76 24.29 275,952 +0.01(+0.04%)
Oct 28, 2014 24.30 24.48 23.96 24.28 211,789 +0.19(+0.79%)
Oct 27, 2014 23.92 24.23 24.02 24.09 307,938 +0.07(+0.29%)
Oct 24, 2014 24.02 25.06 23.99 24.02 477,761 +0.09(+0.38%)
Oct 23, 2014 23.41 24.20 23.41 23.93 421,235 +0.52(+2.22%)
Oct 22, 2014 24.06 24.10 23.36 23.41 363,987 -0.48(-2.01%)
Oct 21, 2014 23.77 24.15 23.61 23.89 461,713 +0.34(+1.44%)
Oct 20, 2014 23.22 24.25 23.22 23.55 373,720 -0.56(-2.32%)
Oct 17, 2014 21.23 24.11 21.10 24.11 2,288,813 +4.00(+19.89%)
Oct 16, 2014 20.76 21.63 19.55 20.11 1,925,202 -3.55(-15.00%)
Oct 15, 2014 24.62 24.62 23.71 23.66 928,917 -1.05(-4.25%)
Oct 14, 2014 24.67 25.02 23.84 24.71 734,732 +0.35(+1.44%)
Oct 13, 2014 24.00 25.23 23.17 24.36 905,725 +0.36(+1.50%)
Oct 10, 2014 23.60 24.60 22.69 24.00 732,827 +0.30(+1.27%)
Oct 09, 2014 24.00 24.43 23.32 23.70 532,737 -0.28(-1.17%)
Oct 08, 2014 22.31 24.00 22.09 23.98 588,067 +1.65(+7.39%)
Oct 07, 2014 22.30 23.14 21.83 22.33 794,245 +0.28(+1.27%)
Oct 06, 2014 23.27 23.43 21.77 22.05 690,230 -0.88(-3.84%)
Oct 03, 2014 22.32 23.10 21.72 22.93 661,961 +0.98(+4.46%)
Oct 02, 2014 20.80 22.10 20.26 21.95 909,353 +1.10(+5.28%)
Oct 01, 2014 20.00 21.19 19.91 20.85 774,703 +0.90(+4.51%)
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%)
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.