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 (%)
Feb 28, 2020 1.830 1.905 1.730 1.770 233,000 -0.06(-3.28%)
Feb 27, 2020 2.020 2.020 1.810 1.830 178,495 -0.21(-10.29%)
Feb 26, 2020 2.100 2.160 2.000 2.040 64,000 -0.06(-2.86%)
Feb 25, 2020 2.230 2.230 1.970 2.100 312,369 -0.11(-4.98%)
Feb 24, 2020 2.250 2.300 2.171 2.210 222,663 -0.05(-2.21%)
Feb 21, 2020 2.260 2.305 2.210 2.260 168,800 -0.01(-0.44%)
Feb 20, 2020 2.300 2.340 2.210 2.270 139,084 -0.04(-1.73%)
Feb 19, 2020 2.350 2.420 2.210 2.310 893,621 +0.02(+0.87%)
Feb 18, 2020 2.180 2.320 2.070 2.290 234,300 +0.11(+5.05%)
Feb 14, 2020 2.200 2.260 2.150 2.180 107,400 -0.03(-1.36%)
Feb 13, 2020 2.210 2.300 2.130 2.210 153,911 -0.04(-1.78%)
Feb 12, 2020 2.270 2.340 2.230 2.250 224,542 -0.03(-1.32%)
Feb 11, 2020 2.230 2.300 2.230 2.280 65,398 +0.04(+1.79%)
Feb 10, 2020 2.210 2.290 2.180 2.240 82,161 +0.00(+0.00%)
Feb 07, 2020 2.250 2.330 2.200 2.240 123,400 -0.01(-0.44%)
Feb 06, 2020 2.300 2.300 2.200 2.250 106,330 -0.03(-1.32%)
Feb 05, 2020 2.330 2.400 2.240 2.280 85,081 -0.05(-2.15%)
Feb 04, 2020 2.310 2.409 2.300 2.330 54,425 +0.03(+1.30%)
Feb 03, 2020 2.310 2.400 2.270 2.300 122,805 -0.03(-1.29%)
Jan 31, 2020 2.310 2.350 2.200 2.330 115,300 -0.02(-0.85%)
Jan 30, 2020 2.420 2.420 2.300 2.350 133,335 -0.07(-2.89%)
Jan 29, 2020 2.380 2.430 2.250 2.420 190,191 +0.04(+1.68%)
Jan 28, 2020 2.400 2.450 2.335 2.380 191,303 +0.00(+0.00%)
Jan 27, 2020 2.560 2.630 2.320 2.380 281,390 -0.19(-7.39%)
Jan 24, 2020 2.610 2.750 2.530 2.570 422,100 -0.09(-3.38%)
Jan 23, 2020 2.930 2.950 2.600 2.660 1,295,222 -1.18(-30.73%)
Jan 22, 2020 3.020 3.860 2.970 3.840 684,472 +0.88(+29.73%)
Jan 21, 2020 2.850 3.070 2.820 2.960 134,804 +0.04(+1.37%)
Jan 17, 2020 3.110 3.240 2.910 2.920 142,700 -0.13(-4.26%)
Jan 16, 2020 2.740 3.120 2.650 3.050 236,770 +0.33(+12.13%)
Jan 15, 2020 2.680 2.740 2.640 2.720 15,595 +0.04(+1.49%)
Jan 14, 2020 2.560 2.700 2.560 2.680 25,263 +0.09(+3.47%)
Jan 13, 2020 2.680 2.743 2.550 2.590 110,499 -0.13(-4.78%)
Jan 10, 2020 2.720 2.800 2.660 2.720 39,700 -0.03(-1.09%)
Jan 09, 2020 2.770 2.810 2.670 2.750 50,265 -0.01(-0.36%)
Jan 08, 2020 2.775 2.780 2.705 2.760 43,019 +0.02(+0.73%)
Jan 07, 2020 2.720 2.850 2.680 2.740 58,187 +0.02(+0.74%)
Jan 06, 2020 2.810 2.860 2.658 2.720 74,877 -0.14(-4.90%)
Jan 03, 2020 2.860 3.000 2.733 2.860 101,000 -0.07(-2.39%)
Jan 02, 2020 2.820 2.940 2.650 2.930 232,369 +0.12(+4.27%)
Dec 31, 2019 2.650 2.840 2.600 2.810 97,900 +0.11(+4.07%)
Dec 30, 2019 2.990 3.000 2.560 2.700 256,433 -0.33(-10.89%)
Dec 27, 2019 3.580 4.300 2.900 3.030 1,801,200 -0.57(-15.83%)
Dec 26, 2019 2.500 3.880 2.500 3.600 1,392,082 +1.20(+50.00%)
Dec 24, 2019 2.350 2.420 2.270 2.400 109,600 +0.07(+3.00%)
Dec 23, 2019 2.270 2.350 2.150 2.330 163,489 +0.10(+4.48%)
Dec 20, 2019 2.120 2.390 2.060 2.230 273,000 +0.09(+4.21%)
Dec 19, 2019 2.130 2.140 2.000 2.140 89,944 +0.06(+2.88%)
Dec 18, 2019 2.180 2.238 1.990 2.080 111,089 -0.11(-5.02%)
Dec 17, 2019 2.170 2.280 2.120 2.190 101,129 -0.01(-0.45%)
Dec 16, 2019 2.290 2.290 2.170 2.200 67,076 -0.09(-3.93%)
Dec 13, 2019 2.264 2.312 2.160 2.290 32,100 +0.04(+1.78%)
Dec 12, 2019 2.190 2.320 2.170 2.250 71,816 +0.04(+1.81%)
Dec 11, 2019 2.100 2.240 2.060 2.210 69,113 +0.14(+6.76%)
Dec 10, 2019 2.250 2.270 2.070 2.070 91,431 -0.20(-8.81%)
Dec 09, 2019 2.430 2.430 2.200 2.270 64,388 +0.04(+1.79%)
Dec 06, 2019 2.260 2.373 2.190 2.230 87,000 -0.04(-1.76%)
Dec 05, 2019 2.500 2.540 2.260 2.270 102,228 -0.22(-8.84%)
Dec 04, 2019 2.430 2.550 2.420 2.490 47,274 +0.06(+2.47%)
Dec 03, 2019 2.510 2.670 2.430 2.430 96,808 -0.12(-4.71%)
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.