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, 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%)
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%)
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.