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, 2018 3.720 3.760 3.660 3.730 295,458 +0.05(+1.36%)
May 30, 2018 3.700 3.780 3.630 3.680 349,084 -0.02(-0.54%)
May 29, 2018 3.750 3.810 3.690 3.700 360,653 -0.03(-0.80%)
May 25, 2018 3.730 3.730 3.730 0 +0.07(+1.91%)
May 24, 2018 3.680 3.700 3.600 3.660 302,724 -0.02(-0.54%)
May 23, 2018 3.640 3.785 3.600 3.680 538,855 +0.05(+1.38%)
May 22, 2018 3.560 3.680 3.540 3.630 210,642 +0.07(+1.97%)
May 21, 2018 3.660 3.750 3.432 3.560 517,245 -0.11(-3.00%)
May 18, 2018 3.680 3.760 3.630 3.670 354,823 +0.01(+0.27%)
May 17, 2018 3.850 3.989 3.620 3.660 650,594 -0.21(-5.43%)
May 16, 2018 3.770 3.950 3.680 3.870 739,625 +0.12(+3.20%)
May 15, 2018 3.700 3.790 3.500 3.750 895,363 +0.05(+1.35%)
May 14, 2018 3.450 3.739 3.450 3.700 790,292 +0.27(+7.87%)
May 11, 2018 3.350 3.430 3.300 3.430 382,347 +0.08(+2.39%)
May 10, 2018 3.370 3.463 3.300 3.350 308,392 -0.01(-0.30%)
May 09, 2018 3.510 3.520 3.350 3.360 647,275 -0.15(-4.27%)
May 08, 2018 3.640 3.699 3.458 3.510 640,996 -0.13(-3.57%)
May 07, 2018 3.270 3.830 3.240 3.640 1,775,899 +0.41(+12.69%)
May 04, 2018 3.110 3.280 3.100 3.230 863,691 +0.08(+2.54%)
May 03, 2018 3.250 3.270 3.110 3.150 364,506 -0.13(-3.96%)
May 02, 2018 3.250 3.300 3.200 3.280 595,150 +0.03(+0.92%)
May 01, 2018 3.250 3.260 3.130 3.250 369,033 +0.03(+0.93%)
Apr 30, 2018 3.210 3.265 3.140 3.220 489,044 +0.01(+0.31%)
Apr 27, 2018 3.180 3.240 3.110 3.210 557,115 +0.04(+1.26%)
Apr 26, 2018 3.180 3.230 3.120 3.170 399,047 -0.01(-0.31%)
Apr 25, 2018 3.110 3.310 3.045 3.180 865,120 +0.08(+2.58%)
Apr 24, 2018 3.170 3.230 3.055 3.100 481,937 -0.07(-2.21%)
Apr 23, 2018 3.250 3.280 3.110 3.170 725,412 -0.06(-1.86%)
Apr 20, 2018 3.130 3.265 3.120 3.230 787,636 +0.09(+2.87%)
Apr 19, 2018 3.050 3.140 3.000 3.140 514,136 +0.12(+3.97%)
Apr 18, 2018 3.070 3.110 3.000 3.020 436,527 -0.03(-0.98%)
Apr 17, 2018 3.240 3.240 3.050 3.050 1,209,050 -0.19(-5.86%)
Apr 16, 2018 3.190 3.245 3.070 3.240 401,394 +0.06(+1.89%)
Apr 13, 2018 3.160 3.220 3.030 3.180 879,238 +0.00(+0.00%)
Apr 12, 2018 3.100 3.190 3.030 3.180 1,195,978 +0.10(+3.25%)
Apr 11, 2018 3.020 3.090 2.980 3.080 689,538 +0.03(+0.98%)
Apr 10, 2018 3.090 3.090 2.960 3.050 593,945 +0.00(+0.00%)
Apr 09, 2018 3.110 3.120 3.010 3.050 613,387 -0.03(-0.97%)
Apr 06, 2018 3.080 376,450 -0.07(-2.22%)
Apr 05, 2018 3.200 3.200 3.060 3.150 836,627 -0.02(-0.63%)
Apr 04, 2018 3.090 3.190 3.051 3.170 919,348 +0.03(+0.96%)
Apr 03, 2018 3.050 3.180 3.041 3.140 850,135 +0.10(+3.29%)
Apr 02, 2018 3.080 3.080 2.976 3.040 675,673 -0.03(-0.98%)
Mar 29, 2018 3.070 3.070 3.070 0 +0.16(+5.50%)
Mar 28, 2018 2.880 2.930 2.730 2.910 1,479,688 +0.06(+2.11%)
Mar 27, 2018 3.010 3.070 2.750 2.850 1,852,141 -0.14(-4.68%)
Mar 26, 2018 3.150 3.200 2.890 2.990 2,402,078 -0.12(-3.86%)
Mar 23, 2018 3.200 3.390 3.070 3.110 1,952,938 -0.10(-3.12%)
Mar 22, 2018 3.110 3.280 3.025 3.210 1,458,997 +0.06(+1.90%)
Mar 21, 2018 3.000 3.230 3.000 3.150 1,019,625 +0.15(+5.00%)
Mar 20, 2018 3.140 3.200 2.970 3.000 1,128,348 -0.14(-4.46%)
Mar 19, 2018 3.080 3.240 3.021 3.140 1,009,846 +0.07(+2.28%)
Mar 16, 2018 2.940 3.180 2.800 3.070 1,223,149 +0.13(+4.42%)
Mar 15, 2018 3.230 3.230 2.910 2.940 1,200,773 -0.26(-8.13%)
Mar 14, 2018 3.230 3.290 3.110 3.200 1,268,219 -0.02(-0.62%)
Mar 13, 2018 3.240 3.320 3.120 3.220 1,806,965 -0.01(-0.31%)
Mar 12, 2018 2.930 3.270 2.900 3.230 2,271,738 +0.33(+11.38%)
Mar 09, 2018 2.950 2.950 2.800 2.900 887,812 -0.02(-0.68%)
Mar 08, 2018 2.700 2.930 2.670 2.920 1,865,264 +0.26(+9.77%)
Mar 07, 2018 2.590 2.660 1,733,176 -0.09(-3.27%)
Mar 06, 2018 2.750 2.850 2.660 2.750 1,551,898 +0.04(+1.48%)
Mar 05, 2018 2.650 2.800 2.610 2.710 1,426,755 +0.07(+2.65%)
Mar 02, 2018 2.650 2.690 2.550 2.640 1,220,802 -0.05(-1.86%)
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.