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, 2018 1.050 1.150 1.010 1.130 1,938,600 +0.08(+7.62%)
Dec 28, 2018 1.020 1.100 1.020 1.050 1,007,000 +0.03(+2.94%)
Dec 27, 2018 1.030 1.100 1.020 1.020 1,062,537 -0.02(-1.92%)
Dec 26, 2018 1.090 1.120 1.030 1.040 1,226,786 -0.03(-2.80%)
Dec 24, 2018 1.150 1.150 1.020 1.070 665,200 -0.09(-7.76%)
Dec 21, 2018 1.270 1.310 1.150 1.160 1,633,500 -0.12(-9.38%)
Dec 20, 2018 1.310 1.340 1.270 1.280 911,972 -0.04(-3.03%)
Dec 19, 2018 1.380 1.400 1.270 1.320 1,157,416 -0.07(-5.04%)
Dec 18, 2018 1.470 1.500 1.350 1.390 708,980 -0.07(-4.79%)
Dec 17, 2018 1.490 1.540 1.450 1.460 723,889 -0.05(-3.31%)
Dec 14, 2018 1.580 1.588 1.485 1.510 541,400 -0.07(-4.43%)
Dec 13, 2018 1.600 1.680 1.540 1.580 492,424 -0.03(-1.86%)
Dec 12, 2018 1.630 1.710 1.600 1.610 377,647 +0.00(+0.00%)
Dec 11, 2018 1.640 1.680 1.570 1.610 346,502 -0.01(-0.62%)
Dec 10, 2018 1.650 1.660 1.550 1.620 521,397 -0.03(-1.82%)
Dec 07, 2018 1.730 1.770 1.620 1.650 330,100 -0.08(-4.62%)
Dec 06, 2018 1.760 1.800 1.700 1.730 613,485 -0.03(-1.70%)
Dec 04, 2018 1.860 1.890 1.720 1.760 730,400 -0.11(-5.88%)
Dec 03, 2018 1.830 1.895 1.800 1.870 471,893 +0.08(+4.47%)
Nov 30, 2018 1.790 1.830 1.770 1.790 456,400 +0.01(+0.56%)
Nov 29, 2018 1.850 1.895 1.770 1.780 398,082 -0.08(-4.30%)
Nov 28, 2018 1.770 1.890 1.720 1.860 561,033 +0.10(+5.68%)
Nov 27, 2018 1.740 1.810 1.730 1.760 478,106 -0.02(-1.12%)
Nov 26, 2018 1.870 1.910 1.780 1.780 363,670 -0.07(-3.78%)
Nov 23, 2018 1.860 1.900 1.810 1.850 194,000 -0.05(-2.63%)
Nov 21, 2018 1.900 1.900 1.900 0 +0.11(+6.15%)
Nov 20, 2018 1.810 1.880 1.745 1.790 675,083 -0.05(-2.72%)
Nov 19, 2018 1.840 1.850 1.750 1.840 691,812 -0.01(-0.54%)
Nov 16, 2018 1.950 1.970 1.820 1.850 803,200 -0.10(-5.13%)
Nov 15, 2018 1.900 1.980 1.860 1.950 516,762 +0.04(+2.09%)
Nov 14, 2018 2.090 2.090 1.780 1.910 834,104 -0.14(-6.83%)
Nov 13, 2018 2.070 2.160 2.020 2.050 329,393 -0.02(-0.97%)
Nov 12, 2018 2.180 2.230 2.030 2.070 554,096 -0.10(-4.61%)
Nov 09, 2018 2.250 2.260 2.120 2.170 808,300 -0.08(-3.56%)
Nov 08, 2018 2.240 2.300 2.220 2.250 270,898 +0.00(+0.00%)
Nov 07, 2018 2.220 2.280 2.180 2.250 434,005 +0.03(+1.35%)
Nov 06, 2018 2.190 2.230 2.150 2.220 345,311 +0.03(+1.37%)
Nov 05, 2018 2.250 2.250 2.133 2.190 456,435 -0.07(-3.10%)
Nov 02, 2018 2.250 2.320 2.200 2.260 400,800 +0.03(+1.35%)
Nov 01, 2018 2.080 2.280 2.080 2.230 455,939 +0.18(+8.78%)
Oct 31, 2018 2.190 2.190 2.040 2.050 546,903 -0.14(-6.39%)
Oct 30, 2018 2.060 2.280 2.030 2.190 668,954 +0.13(+6.31%)
Oct 29, 2018 2.120 2.150 2.014 2.060 724,039 -0.04(-1.90%)
Oct 26, 2018 2.170 2.180 2.060 2.100 640,200 -0.08(-3.67%)
Oct 25, 2018 2.100 2.220 2.060 2.180 645,665 +0.09(+4.31%)
Oct 24, 2018 2.220 2.270 2.080 2.090 957,774 -0.13(-5.86%)
Oct 23, 2018 2.220 2.280 2.130 2.220 607,436 -0.06(-2.63%)
Oct 22, 2018 2.320 2.358 2.240 2.280 486,980 -0.04(-1.72%)
Oct 19, 2018 2.440 2.480 2.310 2.320 498,600 -0.12(-4.92%)
Oct 18, 2018 2.400 2.460 2.270 2.440 1,001,198 +0.01(+0.41%)
Oct 17, 2018 2.440 2.460 2.310 2.430 345,007 -0.02(-0.82%)
Oct 16, 2018 2.280 2.480 2.270 2.450 836,035 +0.17(+7.46%)
Oct 15, 2018 2.410 2.410 2.260 2.280 958,968 -0.16(-6.56%)
Oct 12, 2018 2.660 2.720 2.380 2.440 1,527,100 +0.05(+2.09%)
Oct 11, 2018 2.400 2.480 2.310 2.390 977,896 -0.02(-0.83%)
Oct 10, 2018 2.500 2.520 2.360 2.410 726,113 -0.11(-4.37%)
Oct 09, 2018 2.520 2.600 2.410 2.520 816,136 -0.03(-1.18%)
Oct 08, 2018 2.650 2.750 2.430 2.550 1,054,195 -0.02(-0.78%)
Oct 05, 2018 2.610 2.720 2.480 2.570 814,300 -0.04(-1.53%)
Oct 04, 2018 2.710 2.750 2.570 2.610 732,051 -0.11(-4.04%)
Oct 03, 2018 2.610 2.760 2.510 2.720 664,459 +0.11(+4.21%)
Oct 02, 2018 2.660 2.670 2.570 2.610 444,569 -0.05(-1.88%)
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.