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 30, 2014 10.73 10.76 10.36 10.54 103,249 -0.16(-1.50%)
May 29, 2014 10.72 10.81 10.46 10.70 70,939 +0.10(+0.94%)
May 28, 2014 10.69 10.71 10.32 10.60 105,880 -0.07(-0.66%)
May 27, 2014 10.28 10.72 10.22 10.67 115,315 +0.49(+4.81%)
May 23, 2014 9.970 10.18 10.18 10.18 126,200 +0.27(+2.72%)
May 22, 2014 9.550 9.940 9.550 9.910 75,019 +0.48(+5.09%)
May 21, 2014 9.390 9.580 9.330 9.430 121,551 +0.15(+1.62%)
May 20, 2014 9.310 9.510 9.060 9.280 158,406 -0.02(-0.22%)
May 19, 2014 8.870 9.380 8.710 9.300 228,496 +0.47(+5.32%)
May 16, 2014 8.550 8.900 8.440 8.830 168,545 +0.24(+2.79%)
May 15, 2014 8.660 8.848 8.350 8.590 185,277 -0.16(-1.83%)
May 14, 2014 9.040 9.390 8.740 8.750 218,230 -0.28(-3.10%)
May 13, 2014 8.980 9.590 8.910 9.030 175,718 +0.03(+0.33%)
May 12, 2014 9.170 9.325 8.670 9.000 311,225 -0.27(-2.86%)
May 09, 2014 9.070 9.430 8.900 9.265 140,587 +0.20(+2.15%)
May 08, 2014 9.630 9.800 9.050 9.070 120,424 -0.62(-6.40%)
May 07, 2014 9.830 10.22 9.520 9.690 150,859 -0.10(-1.02%)
May 06, 2014 10.29 10.38 9.760 9.790 137,686 -0.60(-5.77%)
May 05, 2014 10.37 10.87 10.13 10.39 104,722 -0.11(-1.05%)
May 02, 2014 10.89 10.89 10.30 10.50 115,965 -0.28(-2.60%)
May 01, 2014 10.75 11.00 10.50 10.78 164,423 +0.04(+0.37%)
Apr 30, 2014 10.30 10.80 10.07 10.74 168,744 +0.44(+4.27%)
Apr 29, 2014 9.940 10.43 9.800 10.30 220,113 +0.40(+4.04%)
Apr 28, 2014 10.17 10.21 9.450 9.900 294,835 -0.25(-2.46%)
Apr 25, 2014 10.02 10.20 9.631 10.15 172,864 +0.06(+0.59%)
Apr 24, 2014 10.20 10.27 9.520 10.09 202,153 +0.01(+0.10%)
Apr 23, 2014 10.56 10.56 10.00 10.08 117,065 -0.55(-5.17%)
Apr 22, 2014 10.17 10.81 10.17 10.63 105,156 +0.48(+4.73%)
Apr 21, 2014 10.18 10.39 9.980 10.15 203,309 -0.05(-0.49%)
Apr 17, 2014 9.750 10.20 10.20 10.20 372,300 +0.45(+4.62%)
Apr 16, 2014 8.670 10.02 8.670 9.750 580,204 +1.23(+14.44%)
Apr 15, 2014 9.110 9.250 8.010 8.520 298,422 -0.50(-5.54%)
Apr 14, 2014 10.22 10.36 8.670 9.020 479,817 -1.04(-10.34%)
Apr 11, 2014 10.45 10.82 10.05 10.06 306,037 -0.52(-4.91%)
Apr 10, 2014 11.26 11.27 10.10 10.58 366,935 -0.66(-5.87%)
Apr 09, 2014 11.02 11.64 11.02 11.24 134,346 +0.22(+2.00%)
Apr 08, 2014 10.92 11.36 10.72 11.02 188,143 +0.05(+0.46%)
Apr 07, 2014 11.41 11.62 10.68 10.97 360,344 -0.46(-4.02%)
Apr 04, 2014 11.98 12.15 10.65 11.43 335,663 +0.30(+2.70%)
Apr 03, 2014 11.56 11.94 10.83 11.13 241,963 -0.45(-3.89%)
Apr 02, 2014 12.30 12.84 11.55 11.58 442,757 +0.28(+2.48%)
Apr 01, 2014 10.85 11.69 10.85 11.30 191,662 +0.41(+3.76%)
Mar 31, 2014 10.22 11.11 10.13 10.89 299,496 +0.77(+7.61%)
Mar 28, 2014 10.12 10.70 9.850 10.12 285,814 +0.05(+0.50%)
Mar 27, 2014 10.62 10.78 10.00 10.07 266,394 -0.51(-4.82%)
Mar 26, 2014 11.47 11.47 10.52 10.58 298,999 -0.82(-7.19%)
Mar 25, 2014 11.84 12.27 11.35 11.40 183,320 -0.37(-3.14%)
Mar 24, 2014 12.40 12.71 11.16 11.77 224,540 -0.63(-5.08%)
Mar 21, 2014 12.69 12.85 12.25 12.40 151,283 -0.20(-1.59%)
Mar 20, 2014 12.60 12.63 12.14 12.60 119,058 +0.10(+0.80%)
Mar 19, 2014 12.56 12.61 12.35 12.50 87,394 -0.02(-0.16%)
Mar 18, 2014 11.99 12.54 11.99 12.52 151,862 +0.53(+4.42%)
Mar 17, 2014 11.95 12.31 11.89 11.99 114,872 +0.07(+0.59%)
Mar 14, 2014 12.22 12.30 11.79 11.92 71,153 -0.33(-2.69%)
Mar 13, 2014 12.40 12.67 12.09 12.25 235,820 -0.03(-0.24%)
Mar 12, 2014 12.21 12.56 12.11 12.28 138,442 +0.03(+0.24%)
Mar 11, 2014 12.36 13.10 12.15 12.25 191,736 -0.13(-1.05%)
Mar 10, 2014 12.35 12.82 12.08 12.38 129,051 +0.12(+0.98%)
Mar 07, 2014 13.65 13.70 12.21 12.26 300,186 -1.19(-8.85%)
Mar 06, 2014 13.65 14.23 13.18 13.45 254,539 -0.63(-4.47%)
Mar 05, 2014 13.82 14.25 13.71 14.08 182,838 +0.23(+1.66%)
Mar 04, 2014 13.58 14.20 13.50 13.85 135,587 +0.44(+3.28%)
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.