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 (%)
May 31, 2017 6.770 6.950 6.610 6.890 385,771 +0.14(+2.07%)
May 30, 2017 7.110 7.170 6.700 6.750 456,218 -0.39(-5.46%)
May 26, 2017 7.230 7.240 7.080 7.140 276,084 -0.11(-1.52%)
May 25, 2017 7.400 7.470 7.230 7.250 251,172 -0.14(-1.89%)
May 24, 2017 7.430 7.543 7.320 7.390 260,193 -0.02(-0.27%)
May 23, 2017 7.330 7.470 7.330 7.410 457,565 +0.06(+0.82%)
May 22, 2017 7.540 7.540 7.170 7.350 580,314 -0.19(-2.52%)
May 19, 2017 7.670 7.820 7.450 7.540 283,922 -0.12(-1.57%)
May 18, 2017 7.560 7.860 7.510 7.660 316,207 +0.05(+0.66%)
May 17, 2017 7.690 7.836 7.550 7.610 371,576 -0.22(-2.81%)
May 16, 2017 7.970 8.010 7.760 7.830 363,089 -0.15(-1.88%)
May 15, 2017 7.980 8.040 7.870 7.980 351,348 +0.05(+0.63%)
May 12, 2017 7.980 8.045 7.880 7.930 488,001 -0.06(-0.75%)
May 11, 2017 7.740 8.020 7.610 7.990 399,066 +0.21(+2.70%)
May 10, 2017 7.180 8.050 7.160 7.780 589,288 +0.55(+7.61%)
May 09, 2017 7.450 7.460 7.130 7.230 395,848 -0.20(-2.69%)
May 08, 2017 7.070 7.450 6.980 7.430 577,525 +0.32(+4.50%)
May 05, 2017 7.270 7.470 6.410 7.110 1,136,498 -0.54(-7.06%)
May 04, 2017 7.680 7.790 7.440 7.650 249,688 -0.09(-1.16%)
May 03, 2017 7.840 7.930 7.580 7.740 350,012 -0.17(-2.15%)
May 02, 2017 8.130 8.220 7.750 7.910 428,319 -0.17(-2.10%)
May 01, 2017 7.940 8.188 7.930 8.080 340,648 +0.15(+1.89%)
Apr 28, 2017 8.050 8.090 7.740 7.930 337,802 -0.10(-1.25%)
Apr 27, 2017 8.200 8.290 7.941 8.030 250,530 -0.14(-1.71%)
Apr 26, 2017 8.180 8.360 8.100 8.170 290,994 -0.01(-0.12%)
Apr 25, 2017 8.200 8.400 8.070 8.180 480,121 +0.08(+0.99%)
Apr 24, 2017 8.170 8.240 7.850 8.100 277,232 +0.01(+0.12%)
Apr 21, 2017 8.170 8.260 8.030 8.090 279,948 -0.09(-1.10%)
Apr 20, 2017 8.160 8.315 8.140 8.180 201,074 +0.04(+0.49%)
Apr 19, 2017 8.150 8.260 8.010 8.140 265,998 +0.04(+0.49%)
Apr 18, 2017 8.150 8.280 7.874 8.100 289,242 -0.09(-1.10%)
Apr 17, 2017 8.230 8.378 7.980 8.190 229,862 +0.02(+0.24%)
Apr 13, 2017 7.800 8.190 7.710 8.170 409,735 +0.32(+4.08%)
Apr 12, 2017 8.010 8.095 7.800 7.850 275,056 -0.16(-2.00%)
Apr 11, 2017 8.150 8.175 7.760 8.010 712,549 -0.16(-1.96%)
Apr 10, 2017 8.310 8.419 8.150 8.170 610,292 -0.14(-1.68%)
Apr 07, 2017 8.600 8.760 8.280 8.310 584,668 -0.31(-3.60%)
Apr 06, 2017 8.540 8.620 8.140 8.620 523,579 +0.04(+0.47%)
Apr 05, 2017 8.810 9.110 8.360 8.580 1,304,805 -0.13(-1.49%)
Apr 04, 2017 9.260 9.530 8.470 8.710 1,243,342 -0.51(-5.53%)
Apr 03, 2017 9.200 9.430 8.965 9.220 860,407 +0.03(+0.33%)
Mar 31, 2017 9.000 9.930 8.910 9.190 1,145,145 +0.34(+3.84%)
Mar 30, 2017 8.670 9.190 8.670 8.850 861,754 +0.18(+2.08%)
Mar 29, 2017 8.250 8.750 8.020 8.670 668,943 +0.43(+5.22%)
Mar 28, 2017 8.300 8.590 7.800 8.240 751,134 -0.12(-1.44%)
Mar 27, 2017 8.060 8.500 8.046 8.360 475,149 +0.25(+3.08%)
Mar 24, 2017 8.120 8.270 8.010 8.110 497,228 +0.03(+0.37%)
Mar 23, 2017 7.820 8.229 7.760 8.080 444,602 +0.26(+3.32%)
Mar 22, 2017 7.600 7.870 7.510 7.820 703,189 -0.13(-1.64%)
Mar 21, 2017 8.400 8.487 7.610 7.950 907,008 -0.42(-5.02%)
Mar 20, 2017 8.250 8.410 7.910 8.370 773,268 +0.09(+1.09%)
Mar 17, 2017 7.920 8.690 7.810 8.280 1,536,538 +0.41(+5.21%)
Mar 16, 2017 7.770 7.950 7.630 7.870 651,622 +0.16(+2.08%)
Mar 15, 2017 7.630 7.800 7.392 7.710 895,798 +0.12(+1.58%)
Mar 14, 2017 7.950 7.980 7.300 7.590 839,408 -0.18(-2.32%)
Mar 13, 2017 7.000 7.845 6.960 7.770 1,683,938 +0.82(+11.80%)
Mar 10, 2017 6.520 7.440 6.480 6.950 3,178,279 +0.87(+14.31%)
Mar 09, 2017 6.170 6.623 5.860 6.080 549,621 -0.12(-1.94%)
Mar 08, 2017 6.150 6.329 6.100 6.200 357,400 +0.07(+1.14%)
Mar 07, 2017 6.220 6.350 5.910 6.130 527,295 -0.16(-2.54%)
Mar 06, 2017 6.380 6.630 6.140 6.290 715,492 -0.05(-0.79%)
Mar 03, 2017 6.250 6.730 6.180 6.340 1,093,798 +0.25(+4.11%)
Mar 02, 2017 5.640 6.330 5.500 6.090 987,677 +0.49(+8.75%)
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.