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 (%)
Apr 30, 2020 1.280 1.400 1.210 1.370 139,005 +0.09(+7.03%)
Apr 29, 2020 1.340 1.341 1.260 1.280 91,859 -0.02(-1.54%)
Apr 28, 2020 1.320 1.370 1.210 1.300 191,626 +0.04(+3.17%)
Apr 27, 2020 1.330 1.390 1.250 1.260 114,971 -0.10(-7.35%)
Apr 24, 2020 1.320 1.444 1.260 1.360 123,100 +0.07(+5.43%)
Apr 23, 2020 1.270 1.350 1.260 1.290 44,020 +0.02(+1.57%)
Apr 22, 2020 1.370 1.370 1.250 1.270 77,427 -0.07(-5.22%)
Apr 21, 2020 1.320 1.500 1.280 1.340 168,901 +0.05(+3.88%)
Apr 20, 2020 1.270 1.340 1.260 1.290 66,074 +0.02(+1.57%)
Apr 17, 2020 1.260 1.300 1.200 1.270 95,800 +0.02(+1.60%)
Apr 16, 2020 1.250 1.300 1.230 1.250 61,064 +0.01(+0.81%)
Apr 15, 2020 1.270 1.300 1.150 1.240 41,763 -0.04(-3.13%)
Apr 14, 2020 1.300 1.349 1.230 1.280 47,008 +0.01(+0.79%)
Apr 13, 2020 1.260 1.288 1.180 1.270 117,507 +0.05(+4.10%)
Apr 09, 2020 1.250 1.360 1.200 1.220 126,600 +0.04(+3.39%)
Apr 08, 2020 1.110 1.190 1.110 1.180 69,168 +0.07(+6.31%)
Apr 07, 2020 1.120 1.150 1.090 1.110 86,420 +0.04(+3.74%)
Apr 06, 2020 1.010 1.150 1.000 1.070 167,892 +0.08(+8.08%)
Apr 03, 2020 1.020 1.150 0.9000 0.9900 257,900 -0.06(-5.71%)
Apr 02, 2020 1.130 1.160 1.030 1.050 111,518 -0.06(-5.41%)
Apr 01, 2020 1.280 1.310 1.030 1.110 173,897 -0.17(-13.28%)
Mar 31, 2020 1.620 1.750 1.250 1.280 355,516 -0.36(-21.95%)
Mar 30, 2020 1.240 2.000 1.240 1.640 1,575,112 +0.44(+36.67%)
Mar 27, 2020 1.060 1.450 1.040 1.200 551,800 +0.18(+17.65%)
Mar 26, 2020 0.8700 1.200 0.8700 1.020 230,961 +0.16(+17.92%)
Mar 25, 2020 0.8800 0.8800 0.8100 0.8650 125,883 +0.04(+5.01%)
Mar 24, 2020 0.8888 0.8888 0.7801 0.8237 87,622 +0.04(+5.60%)
Mar 23, 2020 0.7700 0.8500 0.7000 0.7800 154,496 +0.04(+5.98%)
Mar 20, 2020 0.7600 0.8790 0.7020 0.7360 69,200 -0.01(-1.72%)
Mar 19, 2020 0.6000 0.7600 0.6000 0.7489 87,386 +0.09(+13.47%)
Mar 18, 2020 0.7200 0.7200 0.5600 0.6600 174,660 -0.06(-8.21%)
Mar 17, 2020 0.8194 0.8925 0.7000 0.7190 207,911 -0.13(-15.41%)
Mar 16, 2020 1.000 1.020 0.7500 0.8500 333,354 -0.60(-41.38%)
Mar 13, 2020 1.510 1.600 1.300 1.450 111,600 -0.03(-2.03%)
Mar 12, 2020 1.510 1.620 1.460 1.480 102,593 -0.09(-5.73%)
Mar 11, 2020 1.530 1.577 1.520 1.570 52,204 +0.03(+1.95%)
Mar 10, 2020 1.640 1.640 1.510 1.540 60,533 -0.06(-3.75%)
Mar 09, 2020 1.630 1.690 1.550 1.600 203,284 -0.07(-4.19%)
Mar 06, 2020 1.790 1.800 1.669 1.670 54,800 -0.13(-7.22%)
Mar 05, 2020 1.750 1.880 1.710 1.800 88,550 +0.05(+2.86%)
Mar 04, 2020 1.640 1.775 1.610 1.750 124,792 +0.12(+7.36%)
Mar 03, 2020 1.750 1.800 1.610 1.630 272,350 -0.11(-6.32%)
Mar 02, 2020 1.800 1.820 1.720 1.740 176,596 -0.03(-1.69%)
Feb 28, 2020 1.830 1.905 1.730 1.770 233,000 -0.06(-3.28%)
Feb 27, 2020 2.020 2.020 1.810 1.830 178,495 -0.21(-10.29%)
Feb 26, 2020 2.100 2.160 2.000 2.040 64,000 -0.06(-2.86%)
Feb 25, 2020 2.230 2.230 1.970 2.100 312,369 -0.11(-4.98%)
Feb 24, 2020 2.250 2.300 2.171 2.210 222,663 -0.05(-2.21%)
Feb 21, 2020 2.260 2.305 2.210 2.260 168,800 -0.01(-0.44%)
Feb 20, 2020 2.300 2.340 2.210 2.270 139,084 -0.04(-1.73%)
Feb 19, 2020 2.350 2.420 2.210 2.310 893,621 +0.02(+0.87%)
Feb 18, 2020 2.180 2.320 2.070 2.290 234,300 +0.11(+5.05%)
Feb 14, 2020 2.200 2.260 2.150 2.180 107,400 -0.03(-1.36%)
Feb 13, 2020 2.210 2.300 2.130 2.210 153,911 -0.04(-1.78%)
Feb 12, 2020 2.270 2.340 2.230 2.250 224,542 -0.03(-1.32%)
Feb 11, 2020 2.230 2.300 2.230 2.280 65,398 +0.04(+1.79%)
Feb 10, 2020 2.210 2.290 2.180 2.240 82,161 +0.00(+0.00%)
Feb 07, 2020 2.250 2.330 2.200 2.240 123,400 -0.01(-0.44%)
Feb 06, 2020 2.300 2.300 2.200 2.250 106,330 -0.03(-1.32%)
Feb 05, 2020 2.330 2.400 2.240 2.280 85,081 -0.05(-2.15%)
Feb 04, 2020 2.310 2.409 2.300 2.330 54,425 +0.03(+1.30%)
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.