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 27, 2015 43.73 43.96 38.64 39.46 614,352 -2.74(-6.49%)
Feb 26, 2015 42.15 42.84 41.49 42.20 298,614 -0.03(-0.07%)
Feb 25, 2015 41.68 42.46 41.15 42.23 352,210 +0.53(+1.27%)
Feb 24, 2015 42.30 42.70 40.53 41.70 534,628 -1.00(-2.34%)
Feb 23, 2015 41.71 42.84 41.02 42.70 916,615 +1.04(+2.50%)
Feb 20, 2015 39.05 41.75 38.30 41.66 838,088 +3.12(+8.10%)
Feb 19, 2015 39.87 40.84 38.25 38.54 941,692 +2.04(+5.59%)
Feb 18, 2015 35.25 36.73 34.69 36.50 212,076 +1.28(+3.63%)
Feb 17, 2015 35.08 35.91 34.99 35.22 143,544 +0.04(+0.11%)
Feb 13, 2015 35.95 35.18 35.18 35.18 158,700 -0.73(-2.03%)
Feb 12, 2015 35.36 37.65 34.93 35.91 340,772 +0.67(+1.90%)
Feb 11, 2015 35.25 35.94 34.90 35.24 370,983 -0.08(-0.23%)
Feb 10, 2015 33.90 35.61 33.90 35.32 313,683 +2.11(+6.35%)
Feb 09, 2015 33.78 34.39 33.12 33.21 142,083 -0.57(-1.69%)
Feb 06, 2015 34.05 35.12 33.54 33.78 311,092 -0.40(-1.17%)
Feb 05, 2015 35.01 35.26 33.25 34.18 541,095 -0.73(-2.09%)
Feb 04, 2015 33.94 35.67 32.84 34.91 431,009 +0.63(+1.84%)
Feb 03, 2015 35.19 35.50 33.32 34.28 452,434 -0.92(-2.61%)
Feb 02, 2015 36.40 36.64 34.51 35.20 337,722 -1.16(-3.19%)
Jan 30, 2015 37.76 38.71 35.88 36.36 522,046 -1.71(-4.49%)
Jan 29, 2015 36.28 38.17 35.32 38.07 547,642 +1.72(+4.73%)
Jan 28, 2015 36.64 37.74 35.51 36.35 563,455 -0.05(-0.14%)
Jan 27, 2015 35.31 36.42 35.00 36.40 470,139 -0.01(-0.03%)
Jan 26, 2015 33.21 36.41 32.62 36.41 636,695 +2.80(+8.33%)
Jan 23, 2015 34.75 35.11 33.13 33.61 404,305 -1.23(-3.53%)
Jan 22, 2015 34.50 35.50 33.26 34.84 455,595 +0.43(+1.25%)
Jan 21, 2015 36.47 37.48 34.24 34.41 462,932 -2.19(-5.98%)
Jan 20, 2015 37.22 38.28 35.76 36.60 644,860 -0.42(-1.13%)
Jan 16, 2015 36.01 37.16 35.42 37.02 733,693 +0.90(+2.49%)
Jan 15, 2015 38.80 39.27 36.02 36.12 435,713 -2.74(-7.05%)
Jan 14, 2015 39.00 40.07 38.74 38.86 381,223 -0.60(-1.52%)
Jan 13, 2015 39.52 41.26 38.76 39.46 400,359 +0.19(+0.48%)
Jan 12, 2015 43.48 43.48 38.84 39.27 611,142 -3.99(-9.22%)
Jan 09, 2015 39.74 44.55 39.44 43.26 766,474 +3.32(+8.31%)
Jan 08, 2015 40.37 40.74 39.29 39.94 310,178 +0.00(+0.00%)
Jan 07, 2015 37.98 40.31 37.98 39.94 291,648 +2.01(+5.30%)
Jan 06, 2015 38.68 39.90 36.50 37.93 374,002 -1.58(-4.00%)
Jan 05, 2015 39.52 41.12 39.09 39.51 353,318 -0.21(-0.53%)
Jan 02, 2015 40.00 40.48 38.15 39.72 308,392 +0.01(+0.03%)
Dec 31, 2014 39.93 39.71 39.71 39.71 325,900 -0.28(-0.70%)
Dec 30, 2014 40.70 41.83 39.63 39.99 266,086 -0.23(-0.57%)
Dec 29, 2014 39.89 40.81 38.99 40.22 371,790 +0.55(+1.39%)
Dec 26, 2014 39.22 39.73 38.50 39.67 241,726 +0.81(+2.08%)
Dec 24, 2014 38.30 38.86 38.86 38.86 256,600 +0.53(+1.38%)
Dec 23, 2014 38.51 38.83 37.89 38.33 549,317 -0.24(-0.62%)
Dec 22, 2014 37.47 38.73 36.90 38.57 510,869 +1.09(+2.91%)
Dec 19, 2014 37.37 37.85 36.06 37.48 3,231,913 -0.52(-1.37%)
Dec 18, 2014 38.52 39.50 37.45 38.00 1,609,637 +4.81(+14.49%)
Dec 17, 2014 29.80 33.22 29.73 33.19 648,361 +3.17(+10.56%)
Dec 16, 2014 29.28 30.25 28.51 30.02 508,458 +0.70(+2.39%)
Dec 15, 2014 32.06 32.06 29.11 29.32 665,613 -2.25(-7.13%)
Dec 12, 2014 31.69 32.57 31.47 31.57 355,478 -0.39(-1.22%)
Dec 11, 2014 31.60 32.80 30.53 31.96 546,565 +0.41(+1.30%)
Dec 10, 2014 31.18 32.93 30.32 31.55 655,410 +0.59(+1.91%)
Dec 09, 2014 29.72 31.68 29.67 30.96 795,155 +0.72(+2.38%)
Dec 08, 2014 28.50 31.43 28.12 30.24 1,330,477 +2.45(+8.82%)
Dec 05, 2014 27.36 28.22 27.30 27.79 341,275 +0.56(+2.06%)
Dec 04, 2014 27.54 27.80 27.06 27.23 389,743 -0.25(-0.91%)
Dec 03, 2014 27.31 27.75 26.51 27.48 434,969 +0.17(+0.62%)
Dec 02, 2014 25.21 27.35 25.21 27.31 530,765 +2.19(+8.72%)
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.