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 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%)
Jan 02, 2014 13.38 13.59 13.09 13.56 66,217 +0.04(+0.30%)
Dec 31, 2013 13.67 13.52 13.52 13.52 81,600 -0.06(-0.44%)
Dec 30, 2013 13.42 13.70 13.42 13.58 79,361 +0.08(+0.59%)
Dec 27, 2013 13.28 13.89 12.93 13.50 65,308 +0.30(+2.27%)
Dec 26, 2013 13.25 13.71 12.82 13.20 57,564 -0.03(-0.23%)
Dec 24, 2013 13.30 13.38 13.09 13.23 50,476 -0.02(-0.15%)
Dec 23, 2013 12.90 13.28 12.80 13.25 87,846 +0.52(+4.08%)
Dec 20, 2013 12.27 12.92 12.23 12.73 439,870 +0.53(+4.34%)
Dec 19, 2013 12.20 12.33 11.87 12.20 63,821 +0.05(+0.41%)
Dec 18, 2013 12.17 12.17 11.76 12.15 88,205 +0.04(+0.33%)
Dec 17, 2013 12.23 12.23 11.98 12.11 67,178 -0.06(-0.49%)
Dec 16, 2013 12.41 12.51 11.72 12.17 111,075 -0.09(-0.73%)
Dec 13, 2013 12.11 12.41 11.89 12.26 147,865 +0.22(+1.83%)
Dec 12, 2013 12.06 12.10 11.74 12.04 110,959 +0.05(+0.42%)
Dec 11, 2013 12.00 12.09 11.76 11.99 85,549 +0.02(+0.17%)
Dec 10, 2013 12.00 12.12 11.75 11.97 105,086 -0.10(-0.83%)
Dec 09, 2013 11.89 12.19 11.89 12.07 155,800 +0.19(+1.60%)
Dec 06, 2013 11.74 11.94 11.65 11.88 0 +0.22(+1.89%)
Dec 05, 2013 11.73 11.78 11.42 11.66 0 -0.05(-0.43%)
Dec 04, 2013 11.21 11.80 11.11 11.71 0 +0.48(+4.27%)
Dec 03, 2013 11.54 11.57 10.96 11.23 0 -0.33(-2.85%)
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.