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 (%)
Nov 30, 2015 10.77 10.89 10.31 10.73 598,715 +0.03(+0.28%)
Nov 27, 2015 11.15 11.15 10.21 10.70 718,681 -0.40(-3.60%)
Nov 25, 2015 10.95 11.10 11.10 11.10 372,500 +0.10(+0.91%)
Nov 24, 2015 11.25 11.35 10.62 11.00 686,317 -0.17(-1.52%)
Nov 23, 2015 11.13 11.61 11.00 11.17 603,735 +0.01(+0.09%)
Nov 20, 2015 11.40 11.67 10.99 11.16 992,691 -0.25(-2.19%)
Nov 19, 2015 11.84 12.45 11.23 11.41 1,993,994 +0.65(+6.04%)
Nov 18, 2015 11.06 11.10 10.17 10.76 896,046 -0.29(-2.62%)
Nov 17, 2015 11.18 11.47 9.500 11.05 1,437,533 -0.08(-0.72%)
Nov 16, 2015 10.97 11.24 10.72 11.13 819,580 +0.19(+1.74%)
Nov 13, 2015 10.80 11.09 10.53 10.94 865,714 +0.08(+0.74%)
Nov 12, 2015 10.90 11.38 10.67 10.86 802,678 -0.12(-1.09%)
Nov 11, 2015 11.28 11.30 10.87 10.98 540,226 -0.30(-2.66%)
Nov 10, 2015 11.35 11.49 10.78 11.28 647,245 -0.13(-1.14%)
Nov 09, 2015 11.05 11.55 10.97 11.41 600,139 +0.36(+3.26%)
Nov 06, 2015 11.10 11.32 10.86 11.05 968,482 -0.02(-0.18%)
Nov 05, 2015 10.81 11.38 10.53 11.07 1,101,255 +0.26(+2.41%)
Nov 04, 2015 11.13 11.46 10.63 10.81 1,499,028 -0.37(-3.31%)
Nov 03, 2015 9.970 12.39 9.900 11.18 4,636,071 +1.21(+12.14%)
Nov 02, 2015 9.120 9.970 9.040 9.970 1,187,026 +0.94(+10.41%)
Oct 30, 2015 9.030 9.190 8.860 9.030 666,181 +0.02(+0.22%)
Oct 29, 2015 9.140 9.530 8.810 9.010 1,012,205 -0.23(-2.49%)
Oct 28, 2015 8.900 9.250 8.600 9.240 1,202,020 +0.42(+4.76%)
Oct 27, 2015 8.510 8.840 8.510 8.820 923,180 +0.21(+2.44%)
Oct 26, 2015 8.740 8.890 8.410 8.610 722,942 -0.21(-2.38%)
Oct 23, 2015 8.660 9.010 8.510 8.820 778,667 +0.25(+2.92%)
Oct 22, 2015 8.760 9.050 8.260 8.570 940,338 -0.24(-2.72%)
Oct 21, 2015 8.990 9.150 8.540 8.810 861,597 -0.12(-1.34%)
Oct 20, 2015 9.170 9.190 8.700 8.930 787,105 -0.30(-3.25%)
Oct 19, 2015 8.850 9.550 8.638 9.230 1,209,444 +0.39(+4.41%)
Oct 16, 2015 8.850 9.000 8.440 8.840 1,167,370 +0.00(+0.00%)
Oct 15, 2015 8.250 8.850 8.250 8.840 879,158 +0.53(+6.38%)
Oct 14, 2015 8.210 8.650 8.171 8.310 1,196,322 +0.13(+1.59%)
Oct 13, 2015 8.570 8.820 8.050 8.180 1,107,848 -0.53(-6.08%)
Oct 12, 2015 9.280 9.400 8.600 8.710 831,429 -0.67(-7.14%)
Oct 09, 2015 9.290 9.620 9.050 9.380 1,008,076 +0.08(+0.86%)
Oct 08, 2015 9.180 9.390 8.690 9.300 1,001,046 +0.01(+0.11%)
Oct 07, 2015 8.390 9.660 8.280 9.290 1,982,460 +0.96(+11.52%)
Oct 06, 2015 8.620 8.630 7.960 8.330 1,364,537 -0.29(-3.36%)
Oct 05, 2015 8.700 8.872 8.040 8.620 1,124,195 +0.15(+1.77%)
Oct 02, 2015 7.640 8.650 7.580 8.470 1,813,551 +0.66(+8.45%)
Oct 01, 2015 7.500 7.830 7.200 7.810 2,006,484 +0.35(+4.69%)
Sep 30, 2015 7.650 7.960 7.240 7.460 2,776,281 -0.05(-0.67%)
Sep 29, 2015 7.930 8.260 7.320 7.510 2,208,795 -0.26(-3.35%)
Sep 28, 2015 8.830 9.000 7.500 7.770 2,984,157 -1.19(-13.28%)
Sep 25, 2015 10.01 10.02 8.840 8.960 1,955,469 -0.71(-7.34%)
Sep 24, 2015 10.43 10.49 9.520 9.670 1,804,069 -0.91(-8.60%)
Sep 23, 2015 10.83 11.15 10.36 10.58 1,491,480 -0.29(-2.67%)
Sep 22, 2015 10.72 11.29 10.46 10.87 2,393,620 +0.02(+0.18%)
Sep 21, 2015 12.50 12.54 10.75 10.85 4,944,538 -1.69(-13.48%)
Sep 18, 2015 10.65 12.84 10.59 12.54 10,367,200 +1.75(+16.22%)
Sep 17, 2015 9.920 10.97 9.890 10.79 3,075,072 +0.82(+8.22%)
Sep 16, 2015 10.39 10.67 9.700 9.970 3,905,846 -0.45(-4.32%)
Sep 15, 2015 9.500 10.80 9.340 10.42 7,191,422 +0.92(+9.68%)
Sep 14, 2015 8.830 9.640 8.700 9.500 4,256,231 +0.81(+9.32%)
Sep 11, 2015 8.480 9.500 8.430 8.690 6,036,534 +0.33(+3.95%)
Sep 10, 2015 9.580 9.620 8.310 8.360 6,548,554 -1.13(-11.91%)
Sep 09, 2015 9.640 10.24 9.000 9.490 23,464,752 -35.29(-78.81%)
Sep 08, 2015 43.49 45.00 43.25 44.78 3,370,100 +1.53(+3.54%)
Sep 04, 2015 42.00 43.25 43.25 43.25 273,700 +0.35(+0.82%)
Sep 03, 2015 45.00 46.25 42.30 42.90 1,345,343 -0.91(-2.08%)
Sep 02, 2015 41.91 43.83 40.70 43.81 338,954 +2.86(+6.98%)
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.