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 (%)
Jul 31, 2015 48.20 48.99 47.13 47.55 322,498 -0.16(-0.34%)
Jul 30, 2015 46.43 47.94 44.66 47.71 723,177 +1.23(+2.65%)
Jul 29, 2015 48.41 48.65 46.32 46.48 337,887 -1.87(-3.87%)
Jul 28, 2015 48.75 49.80 46.72 48.35 260,923 -0.37(-0.76%)
Jul 27, 2015 47.63 49.11 45.80 48.72 350,447 +0.69(+1.44%)
Jul 24, 2015 49.64 50.16 47.67 48.03 357,689 -1.91(-3.83%)
Jul 23, 2015 50.36 51.41 49.75 49.95 195,173 -0.48(-0.96%)
Jul 22, 2015 51.02 51.37 49.98 50.43 239,632 -0.85(-1.66%)
Jul 21, 2015 51.10 51.53 49.18 51.28 302,961 +0.01(+0.02%)
Jul 20, 2015 52.06 52.60 50.13 51.27 338,972 -0.48(-0.93%)
Jul 17, 2015 51.71 52.40 51.20 51.75 338,341 -0.14(-0.27%)
Jul 16, 2015 50.76 52.53 50.60 51.89 371,932 +1.40(+2.77%)
Jul 15, 2015 49.26 52.90 48.26 50.49 814,873 +1.58(+3.23%)
Jul 14, 2015 48.91 49.14 48.31 48.91 278,165 +0.08(+0.16%)
Jul 13, 2015 49.59 49.59 48.34 48.83 326,195 +0.07(+0.14%)
Jul 10, 2015 47.77 49.45 47.03 48.76 340,240 +2.09(+4.48%)
Jul 09, 2015 47.05 48.34 46.56 46.67 254,992 +0.03(+0.06%)
Jul 08, 2015 47.62 48.86 46.13 46.64 292,375 -1.55(-3.22%)
Jul 07, 2015 48.50 48.50 46.58 48.19 350,525 -0.04(-0.08%)
Jul 06, 2015 47.34 48.75 46.63 48.23 509,316 +0.35(+0.73%)
Jul 02, 2015 47.94 47.88 47.88 47.88 339,300 +0.00(+0.00%)
Jul 01, 2015 47.94 48.99 47.20 47.88 607,366 +0.44(+0.93%)
Jun 30, 2015 43.97 48.03 43.83 47.44 675,065 +4.27(+9.89%)
Jun 29, 2015 44.19 44.98 41.83 43.17 640,554 -1.83(-4.07%)
Jun 26, 2015 47.08 47.09 43.82 45.00 885,282 -1.79(-3.83%)
Jun 25, 2015 45.25 47.52 43.56 46.79 608,019 +1.60(+3.54%)
Jun 24, 2015 46.73 47.10 44.69 45.19 374,806 -1.80(-3.83%)
Jun 23, 2015 46.01 48.67 46.00 46.99 1,080,343 +1.13(+2.46%)
Jun 22, 2015 45.50 45.86 44.45 45.86 480,306 +0.80(+1.78%)
Jun 19, 2015 45.24 46.02 43.28 45.06 845,874 -0.13(-0.29%)
Jun 18, 2015 43.97 46.09 43.26 45.19 606,537 +1.61(+3.69%)
Jun 17, 2015 42.78 43.72 42.39 43.58 267,340 +0.94(+2.20%)
Jun 16, 2015 42.97 43.15 41.60 42.64 271,645 -0.25(-0.58%)
Jun 15, 2015 41.29 43.08 40.63 42.89 380,739 +1.33(+3.20%)
Jun 12, 2015 42.33 42.33 41.05 41.56 387,497 -1.08(-2.53%)
Jun 11, 2015 42.26 43.34 42.06 42.64 265,796 +0.38(+0.90%)
Jun 10, 2015 42.26 43.32 41.22 42.26 346,720 +0.00(+0.00%)
Jun 09, 2015 42.71 42.90 41.45 42.26 361,612 -0.93(-2.15%)
Jun 08, 2015 42.60 43.84 42.45 43.19 612,960 +0.46(+1.08%)
Jun 05, 2015 41.50 42.83 40.42 42.73 301,989 +1.20(+2.89%)
Jun 04, 2015 41.69 42.37 40.12 41.53 357,056 -0.73(-1.73%)
Jun 03, 2015 41.98 42.53 41.50 42.26 260,246 +0.24(+0.57%)
Jun 02, 2015 41.43 42.35 40.55 42.02 384,081 +0.36(+0.86%)
Jun 01, 2015 43.52 43.52 41.00 41.66 370,128 -1.22(-2.85%)
May 29, 2015 42.46 43.54 41.23 42.88 434,701 +0.51(+1.20%)
May 28, 2015 44.00 45.05 41.73 42.37 484,798 -1.93(-4.36%)
May 27, 2015 42.93 44.45 42.65 44.30 364,330 +1.61(+3.77%)
May 26, 2015 42.94 43.32 41.60 42.69 372,545 -0.25(-0.58%)
May 22, 2015 44.19 42.94 42.94 42.94 571,600 -1.18(-2.67%)
May 21, 2015 45.38 45.81 43.76 44.12 732,884 -1.21(-2.67%)
May 20, 2015 40.45 46.46 39.89 45.33 1,337,804 +4.84(+11.95%)
May 19, 2015 41.20 41.65 40.36 40.49 397,778 -0.51(-1.24%)
May 18, 2015 40.09 41.80 39.87 41.00 630,473 +1.02(+2.55%)
May 15, 2015 39.98 40.19 39.10 39.98 305,641 -0.05(-0.12%)
May 14, 2015 39.48 40.51 38.03 40.03 413,292 +0.55(+1.39%)
May 13, 2015 40.88 41.21 39.01 39.48 282,678 -1.13(-2.78%)
May 12, 2015 41.56 41.56 39.71 40.61 456,903 -1.05(-2.52%)
May 11, 2015 40.85 42.62 40.33 41.66 735,515 +1.16(+2.86%)
May 08, 2015 39.60 40.95 38.48 40.50 677,809 +1.65(+4.25%)
May 07, 2015 36.08 39.39 35.28 38.85 654,069 +1.96(+5.31%)
May 06, 2015 36.11 36.94 35.51 36.89 534,619 +1.11(+3.10%)
May 05, 2015 37.17 37.69 35.19 35.78 728,079 -1.41(-3.79%)
May 04, 2015 37.07 37.98 36.26 37.19 336,448 +0.30(+0.81%)
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.