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 (%)
May 29, 2015 42.46 43.54 41.23 42.88 434,701 +0.51(+1.20%)
May 28, 2015 44.00 45.05 41.73 42.37 484,798 -1.93(-4.36%)
May 27, 2015 42.93 44.45 42.65 44.30 364,330 +1.61(+3.77%)
May 26, 2015 42.94 43.32 41.60 42.69 372,545 -0.25(-0.58%)
May 22, 2015 44.19 42.94 42.94 42.94 571,600 -1.18(-2.67%)
May 21, 2015 45.38 45.81 43.76 44.12 732,884 -1.21(-2.67%)
May 20, 2015 40.45 46.46 39.89 45.33 1,337,804 +4.84(+11.95%)
May 19, 2015 41.20 41.65 40.36 40.49 397,778 -0.51(-1.24%)
May 18, 2015 40.09 41.80 39.87 41.00 630,473 +1.02(+2.55%)
May 15, 2015 39.98 40.19 39.10 39.98 305,641 -0.05(-0.12%)
May 14, 2015 39.48 40.51 38.03 40.03 413,292 +0.55(+1.39%)
May 13, 2015 40.88 41.21 39.01 39.48 282,678 -1.13(-2.78%)
May 12, 2015 41.56 41.56 39.71 40.61 456,903 -1.05(-2.52%)
May 11, 2015 40.85 42.62 40.33 41.66 735,515 +1.16(+2.86%)
May 08, 2015 39.60 40.95 38.48 40.50 677,809 +1.65(+4.25%)
May 07, 2015 36.08 39.39 35.28 38.85 654,069 +1.96(+5.31%)
May 06, 2015 36.11 36.94 35.51 36.89 534,619 +1.11(+3.10%)
May 05, 2015 37.17 37.69 35.19 35.78 728,079 -1.41(-3.79%)
May 04, 2015 37.07 37.98 36.26 37.19 336,448 +0.30(+0.81%)
May 01, 2015 35.50 37.12 35.44 36.89 378,033 +1.61(+4.56%)
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%)
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.