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 (%)
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%)
Nov 01, 2013 12.53 12.78 11.70 12.22 0 -0.31(-2.47%)
Oct 31, 2013 12.65 12.65 12.50 12.53 0 -0.11(-0.87%)
Oct 30, 2013 12.88 12.99 12.63 12.64 26,558 -0.20(-1.56%)
Oct 29, 2013 12.75 12.90 12.71 12.84 0 +0.12(+0.94%)
Oct 28, 2013 12.95 12.95 12.60 12.72 0 -0.23(-1.78%)
Oct 25, 2013 12.92 13.10 12.81 12.95 0 -0.02(-0.15%)
Oct 24, 2013 13.08 13.08 12.92 12.97 31,185 -0.11(-0.84%)
Oct 23, 2013 13.07 13.18 12.73 13.08 0 -0.01(-0.08%)
Oct 22, 2013 13.20 13.20 12.51 13.09 83,570 -0.11(-0.83%)
Oct 21, 2013 13.28 13.42 12.68 13.20 106,341 +0.00(+0.00%)
Oct 18, 2013 11.33 13.38 11.30 13.20 145,858 +2.05(+18.39%)
Oct 17, 2013 11.18 11.82 11.01 11.15 70,568 +0.08(+0.72%)
Oct 16, 2013 11.99 12.04 10.99 11.07 83,897 -0.83(-6.97%)
Oct 15, 2013 12.81 12.81 11.76 11.90 141,699 -0.63(-5.03%)
Oct 14, 2013 12.70 13.55 12.20 12.53 122,201 -0.27(-2.11%)
Oct 11, 2013 11.75 12.84 11.75 12.80 0 +1.22(+10.54%)
Oct 10, 2013 10.65 11.84 10.65 11.58 70,518 +1.06(+10.08%)
Oct 09, 2013 11.04 11.06 10.35 10.52 0 -0.52(-4.71%)
Oct 08, 2013 11.39 11.40 11.00 11.04 51,489 -0.34(-2.99%)
Oct 07, 2013 11.62 11.79 11.37 11.38 0 -0.34(-2.90%)
Oct 04, 2013 11.15 12.02 11.15 11.72 0 +0.60(+5.40%)
Oct 03, 2013 11.45 11.50 10.90 11.12 0 -0.37(-3.22%)
Oct 02, 2013 11.76 11.80 11.34 11.49 83,252 -0.28(-2.38%)
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.