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 (%)
Apr 30, 2015 36.41 37.06 34.68 35.28 696,394 -1.47(-4.00%)
Apr 29, 2015 37.55 38.81 36.15 36.75 376,354 -1.25(-3.29%)
Apr 28, 2015 38.36 39.13 36.58 38.00 483,146 +0.26(+0.69%)
Apr 27, 2015 41.03 42.29 37.44 37.74 666,234 -2.29(-5.72%)
Apr 24, 2015 40.68 40.98 39.76 40.03 317,695 -0.67(-1.65%)
Apr 23, 2015 39.77 40.75 39.38 40.70 180,965 +0.74(+1.85%)
Apr 22, 2015 40.63 41.20 39.65 39.96 233,117 -0.50(-1.24%)
Apr 21, 2015 39.55 40.54 39.15 40.46 353,147 +0.91(+2.30%)
Apr 20, 2015 39.99 40.15 38.93 39.55 337,921 -0.39(-0.98%)
Apr 17, 2015 39.08 40.01 38.75 39.94 431,254 +0.48(+1.22%)
Apr 16, 2015 38.90 39.57 38.51 39.46 510,058 +0.39(+1.00%)
Apr 15, 2015 38.13 39.23 37.30 39.07 453,343 +1.04(+2.73%)
Apr 14, 2015 38.19 38.80 37.02 38.03 373,861 -0.11(-0.29%)
Apr 13, 2015 37.81 39.00 37.54 38.14 449,176 +0.52(+1.38%)
Apr 10, 2015 36.87 38.62 36.69 37.62 524,021 +1.00(+2.73%)
Apr 09, 2015 36.82 37.60 35.45 36.62 296,604 -0.11(-0.30%)
Apr 08, 2015 36.22 37.74 36.07 36.73 406,755 +0.63(+1.75%)
Apr 07, 2015 35.79 37.53 35.79 36.10 748,878 +0.32(+0.89%)
Apr 06, 2015 36.57 37.85 35.51 35.78 533,151 -1.21(-3.27%)
Apr 02, 2015 36.84 36.99 36.99 36.99 419,400 +0.29(+0.79%)
Apr 01, 2015 36.70 37.12 34.85 36.70 601,262 +0.06(+0.16%)
Mar 31, 2015 37.98 38.17 36.35 36.64 861,657 -1.34(-3.53%)
Mar 30, 2015 36.99 38.50 36.99 37.98 630,905 +1.83(+5.06%)
Mar 27, 2015 35.58 36.90 35.50 36.15 1,031,555 +0.77(+2.18%)
Mar 26, 2015 33.73 36.00 32.40 35.38 1,109,254 +1.16(+3.39%)
Mar 25, 2015 37.17 37.59 34.10 34.22 996,323 -2.86(-7.71%)
Mar 24, 2015 36.13 37.83 36.13 37.08 973,571 +0.00(+0.00%)
Mar 23, 2015 39.43 39.55 36.24 37.08 829,224 -2.12(-5.41%)
Mar 20, 2015 41.45 41.50 38.31 39.20 947,642 -1.76(-4.30%)
Mar 19, 2015 39.17 40.98 38.74 40.96 928,482 +2.05(+5.27%)
Mar 18, 2015 39.98 40.78 37.85 38.91 766,066 -1.32(-3.28%)
Mar 17, 2015 39.49 40.30 38.82 40.23 570,564 +0.67(+1.69%)
Mar 16, 2015 38.66 40.73 38.63 39.56 932,418 +1.40(+3.67%)
Mar 13, 2015 36.75 39.65 36.68 38.16 1,400,459 +1.55(+4.23%)
Mar 12, 2015 35.57 36.73 35.12 36.61 2,647,175 +0.47(+1.30%)
Mar 11, 2015 35.38 36.56 34.59 36.14 794,138 +0.73(+2.06%)
Mar 10, 2015 34.97 35.76 34.06 35.41 746,329 -0.59(-1.64%)
Mar 09, 2015 36.99 37.76 35.10 36.00 719,078 -1.09(-2.94%)
Mar 06, 2015 39.22 39.25 36.19 37.09 882,643 -1.80(-4.63%)
Mar 05, 2015 40.76 41.27 38.59 38.89 504,632 +0.39(+1.01%)
Mar 04, 2015 39.18 39.32 37.75 38.50 385,507 -0.82(-2.09%)
Mar 03, 2015 39.64 39.72 38.57 39.32 235,767 -0.62(-1.55%)
Mar 02, 2015 39.39 40.12 38.80 39.94 303,923 +0.48(+1.22%)
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%)
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.