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, 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%)
Dec 02, 2013 11.73 11.97 11.50 11.56 0 -0.20(-1.70%)
Nov 29, 2013 11.82 12.08 11.30 11.76 0 +0.00(+0.00%)
Nov 27, 2013 12.00 12.00 11.19 11.76 0 -0.24(-2.00%)
Nov 26, 2013 11.15 12.24 11.07 12.00 0 +0.94(+8.50%)
Nov 25, 2013 10.69 11.19 10.61 11.06 47,717 +0.33(+3.08%)
Nov 22, 2013 10.76 11.06 10.52 10.73 0 +0.00(+0.00%)
Nov 21, 2013 11.00 11.20 10.55 10.73 227,961 -0.15(-1.38%)
Nov 20, 2013 10.68 11.23 10.65 10.88 0 +0.25(+2.35%)
Nov 19, 2013 11.17 11.17 10.60 10.63 113,315 -0.62(-5.51%)
Nov 18, 2013 11.58 11.63 11.12 11.25 0 -0.28(-2.43%)
Nov 15, 2013 12.00 12.36 11.46 11.53 0 -0.53(-4.39%)
Nov 14, 2013 10.65 12.24 10.55 12.06 0 +1.84(+18.00%)
Nov 12, 2013 10.28 10.43 10.12 10.22 0 -0.12(-1.16%)
Nov 11, 2013 10.19 10.50 10.05 10.34 0 +0.22(+2.17%)
Nov 08, 2013 10.08 10.48 10.00 10.12 0 +0.08(+0.80%)
Nov 07, 2013 10.50 10.50 9.850 10.04 1,579,155 -1.27(-11.23%)
Nov 06, 2013 12.07 12.10 11.26 11.31 112,641 -0.85(-6.99%)
Nov 05, 2013 12.36 12.48 11.96 12.16 0 -0.12(-0.98%)
Nov 04, 2013 12.00 12.49 11.64 12.28 78,742 +0.06(+0.49%)
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.