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 (%)
Mar 31, 2014 10.22 11.11 10.13 10.89 299,496 +0.77(+7.61%)
Mar 28, 2014 10.12 10.70 9.850 10.12 285,814 +0.05(+0.50%)
Mar 27, 2014 10.62 10.78 10.00 10.07 266,394 -0.51(-4.82%)
Mar 26, 2014 11.47 11.47 10.52 10.58 298,999 -0.82(-7.19%)
Mar 25, 2014 11.84 12.27 11.35 11.40 183,320 -0.37(-3.14%)
Mar 24, 2014 12.40 12.71 11.16 11.77 224,540 -0.63(-5.08%)
Mar 21, 2014 12.69 12.85 12.25 12.40 151,283 -0.20(-1.59%)
Mar 20, 2014 12.60 12.63 12.14 12.60 119,058 +0.10(+0.80%)
Mar 19, 2014 12.56 12.61 12.35 12.50 87,394 -0.02(-0.16%)
Mar 18, 2014 11.99 12.54 11.99 12.52 151,862 +0.53(+4.42%)
Mar 17, 2014 11.95 12.31 11.89 11.99 114,872 +0.07(+0.59%)
Mar 14, 2014 12.22 12.30 11.79 11.92 71,153 -0.33(-2.69%)
Mar 13, 2014 12.40 12.67 12.09 12.25 235,820 -0.03(-0.24%)
Mar 12, 2014 12.21 12.56 12.11 12.28 138,442 +0.03(+0.24%)
Mar 11, 2014 12.36 13.10 12.15 12.25 191,736 -0.13(-1.05%)
Mar 10, 2014 12.35 12.82 12.08 12.38 129,051 +0.12(+0.98%)
Mar 07, 2014 13.65 13.70 12.21 12.26 300,186 -1.19(-8.85%)
Mar 06, 2014 13.65 14.23 13.18 13.45 254,539 -0.63(-4.47%)
Mar 05, 2014 13.82 14.25 13.71 14.08 182,838 +0.23(+1.66%)
Mar 04, 2014 13.58 14.20 13.50 13.85 135,587 +0.44(+3.28%)
Mar 03, 2014 13.75 13.75 12.66 13.41 227,838 -0.19(-1.40%)
Feb 28, 2014 14.33 15.07 13.40 13.60 182,045 -0.54(-3.82%)
Feb 27, 2014 13.84 14.16 13.84 14.14 290,595 +0.24(+1.73%)
Feb 26, 2014 13.96 14.18 13.81 13.90 377,444 -0.01(-0.07%)
Feb 25, 2014 14.08 14.26 13.75 13.91 182,925 -0.08(-0.57%)
Feb 24, 2014 14.09 14.14 13.83 13.99 93,714 +0.11(+0.79%)
Feb 21, 2014 14.04 14.35 13.75 13.88 174,694 -0.06(-0.43%)
Feb 20, 2014 13.99 14.30 13.88 13.94 324,335 +0.01(+0.07%)
Feb 19, 2014 13.93 14.36 13.88 13.93 129,514 -0.09(-0.64%)
Feb 18, 2014 14.08 14.24 13.95 14.02 117,945 +0.05(+0.36%)
Feb 14, 2014 14.31 13.97 13.97 13.97 104,700 -0.09(-0.64%)
Feb 13, 2014 13.72 14.18 13.36 14.06 176,395 +0.15(+1.08%)
Feb 12, 2014 14.49 14.50 13.66 13.91 197,708 -0.38(-2.66%)
Feb 11, 2014 14.57 15.01 14.00 14.29 748,154 -0.05(-0.35%)
Feb 10, 2014 14.52 14.76 14.08 14.34 156,582 -0.13(-0.90%)
Feb 07, 2014 14.29 14.52 14.10 14.47 130,932 +0.21(+1.47%)
Feb 06, 2014 14.16 15.00 14.06 14.26 79,515 +0.20(+1.42%)
Feb 05, 2014 14.52 14.54 13.60 14.06 113,983 -0.56(-3.83%)
Feb 04, 2014 14.32 15.18 13.95 14.62 124,982 +0.17(+1.18%)
Feb 03, 2014 15.41 15.84 14.10 14.45 186,503 -1.06(-6.83%)
Jan 31, 2014 15.60 15.90 15.32 15.51 142,288 -0.44(-2.76%)
Jan 30, 2014 16.13 16.17 15.89 15.95 218,366 -0.02(-0.13%)
Jan 29, 2014 16.20 16.38 15.75 15.97 127,334 -0.33(-2.02%)
Jan 28, 2014 15.86 16.55 15.86 16.30 212,462 +0.40(+2.52%)
Jan 27, 2014 17.00 17.13 15.51 15.90 263,407 -1.06(-6.25%)
Jan 24, 2014 17.36 17.36 16.44 16.96 125,695 -0.47(-2.70%)
Jan 23, 2014 16.16 17.74 15.86 17.43 266,434 +1.25(+7.73%)
Jan 22, 2014 15.46 16.45 15.44 16.18 280,172 +0.68(+4.39%)
Jan 21, 2014 15.46 15.92 15.12 15.50 129,095 -0.01(-0.06%)
Jan 17, 2014 15.75 15.51 15.51 15.51 101,000 -0.25(-1.59%)
Jan 16, 2014 16.01 16.21 15.71 15.76 70,298 -0.23(-1.44%)
Jan 15, 2014 16.26 16.40 15.63 15.99 62,782 -0.27(-1.66%)
Jan 14, 2014 15.68 16.48 15.68 16.26 129,510 +0.70(+4.50%)
Jan 13, 2014 15.91 16.80 15.10 15.56 173,534 -0.33(-2.08%)
Jan 10, 2014 16.05 16.05 15.00 15.89 119,498 -0.11(-0.69%)
Jan 09, 2014 15.01 16.50 14.99 16.00 174,631 +1.01(+6.74%)
Jan 08, 2014 14.35 15.00 14.21 14.99 105,129 +0.80(+5.64%)
Jan 07, 2014 14.08 14.33 13.96 14.19 108,951 +0.14(+1.00%)
Jan 06, 2014 13.80 14.77 13.75 14.05 166,479 +0.30(+2.18%)
Jan 03, 2014 13.59 13.75 13.36 13.75 79,727 +0.19(+1.40%)
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.