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 (%)
Jan 31, 2017 3.650 3.850 3.571 3.830 167,156 +0.14(+3.79%)
Jan 30, 2017 3.830 3.830 3.640 3.690 221,731 -0.17(-4.40%)
Jan 27, 2017 3.850 3.980 3.750 3.860 181,053 +0.02(+0.52%)
Jan 26, 2017 3.990 4.050 3.830 3.840 188,596 -0.13(-3.27%)
Jan 25, 2017 3.990 4.050 3.950 3.970 145,623 +0.04(+1.02%)
Jan 24, 2017 3.960 4.040 3.810 3.930 329,618 -0.05(-1.26%)
Jan 23, 2017 4.020 4.060 3.920 3.980 271,962 -0.09(-2.21%)
Jan 20, 2017 4.180 4.230 4.060 4.070 179,010 -0.11(-2.63%)
Jan 19, 2017 4.280 4.280 4.060 4.180 323,781 -0.07(-1.65%)
Jan 18, 2017 4.240 4.280 4.120 4.250 277,449 +0.00(+0.00%)
Jan 17, 2017 4.500 4.500 4.220 4.250 364,803 -0.22(-4.92%)
Jan 13, 2017 4.470 4.470 4.470 0 +0.11(+2.52%)
Jan 12, 2017 4.270 4.430 4.230 4.360 195,074 +0.04(+0.93%)
Jan 11, 2017 4.450 4.490 4.220 4.320 260,241 -0.13(-2.92%)
Jan 10, 2017 4.470 4.540 4.410 4.450 163,572 +0.00(+0.00%)
Jan 09, 2017 4.320 4.520 4.300 4.450 277,158 +0.06(+1.37%)
Jan 06, 2017 4.450 4.500 4.370 4.390 169,385 -0.06(-1.35%)
Jan 05, 2017 4.430 4.480 4.349 4.450 246,605 +0.02(+0.45%)
Jan 04, 2017 4.130 4.440 4.060 4.430 354,427 +0.32(+7.79%)
Jan 03, 2017 4.090 4.240 3.980 4.110 455,453 +0.08(+1.99%)
Dec 30, 2016 4.030 4.030 4.030 0 -0.16(-3.82%)
Dec 29, 2016 4.210 4.280 4.050 4.190 248,833 -0.01(-0.24%)
Dec 28, 2016 4.320 4.370 4.050 4.200 290,325 -0.11(-2.55%)
Dec 27, 2016 4.410 4.480 4.290 4.310 136,163 -0.04(-0.92%)
Dec 23, 2016 4.350 4.350 4.350 0 +0.17(+4.07%)
Dec 22, 2016 4.270 4.340 4.130 4.180 286,738 -0.11(-2.56%)
Dec 21, 2016 4.360 4.360 4.260 4.290 195,616 -0.08(-1.83%)
Dec 20, 2016 4.320 4.430 4.260 4.370 298,507 +0.08(+1.86%)
Dec 19, 2016 4.360 4.540 4.240 4.290 567,545 -0.03(-0.69%)
Dec 16, 2016 4.260 4.470 4.240 4.320 1,658,090 +0.07(+1.65%)
Dec 15, 2016 4.300 4.320 4.190 4.250 383,717 -0.05(-1.16%)
Dec 14, 2016 4.410 4.470 4.220 4.300 357,039 -0.07(-1.60%)
Dec 13, 2016 4.380 4.550 4.295 4.370 390,844 +0.01(+0.23%)
Dec 12, 2016 4.500 4.550 4.290 4.360 526,820 -0.16(-3.54%)
Dec 09, 2016 4.650 4.860 4.510 4.520 778,923 -0.11(-2.38%)
Dec 08, 2016 4.500 4.670 4.391 4.630 301,369 +0.14(+3.12%)
Dec 07, 2016 4.600 4.600 4.395 4.490 437,951 -0.13(-2.81%)
Dec 06, 2016 4.450 5.120 4.350 4.620 1,795,813 +0.20(+4.52%)
Dec 05, 2016 4.430 4.500 4.350 4.420 207,588 +0.02(+0.45%)
Dec 02, 2016 4.180 4.450 4.140 4.400 310,542 +0.22(+5.26%)
Dec 01, 2016 4.190 4.310 4.065 4.180 306,231 -0.01(-0.24%)
Nov 30, 2016 4.550 4.630 4.080 4.190 573,392 -0.31(-6.89%)
Nov 29, 2016 4.190 4.610 4.190 4.500 1,177,450 +0.37(+8.96%)
Nov 28, 2016 3.950 4.210 3.840 4.130 826,213 +0.17(+4.29%)
Nov 25, 2016 4.040 4.060 3.910 3.960 65,689 -0.07(-1.74%)
Nov 23, 2016 4.030 4.030 4.030 0 +0.08(+2.03%)
Nov 22, 2016 3.940 4.040 3.860 3.950 195,881 -0.02(-0.50%)
Nov 21, 2016 4.050 4.060 3.920 3.970 178,142 -0.03(-0.75%)
Nov 18, 2016 4.010 4.100 3.900 4.000 322,256 +0.01(+0.25%)
Nov 17, 2016 4.000 4.030 3.860 3.990 191,511 +0.06(+1.53%)
Nov 16, 2016 4.020 4.100 3.915 3.930 221,659 -0.10(-2.48%)
Nov 15, 2016 4.050 4.120 3.910 4.030 267,375 -0.04(-0.98%)
Nov 14, 2016 4.080 4.170 3.980 4.070 365,323 +0.05(+1.24%)
Nov 11, 2016 3.860 4.070 3.772 4.020 623,412 +0.15(+3.88%)
Nov 10, 2016 3.780 3.920 3.660 3.870 562,191 +0.18(+4.88%)
Nov 09, 2016 3.590 3.800 3.570 3.690 484,228 +0.20(+5.73%)
Nov 08, 2016 3.550 3.600 3.470 3.490 213,852 -0.08(-2.24%)
Nov 07, 2016 3.450 3.700 3.390 3.570 316,604 +0.20(+5.93%)
Nov 04, 2016 3.110 3.520 3.110 3.370 364,787 +0.12(+3.69%)
Nov 03, 2016 3.410 3.420 3.230 3.250 367,500 -0.16(-4.69%)
Nov 02, 2016 3.580 3.730 3.400 3.410 339,030 -0.18(-5.01%)
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.