Skip to main content
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 (%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.12(+3.51%)
Aug 30, 2018 3.450 3.520 3.370 3.420 935,178 -0.07(-2.01%)
Aug 29, 2018 3.540 3.570 3.370 3.490 1,492,214 -0.03(-0.85%)
Aug 28, 2018 3.290 3.610 2.920 3.520 7,012,446 +0.11(+3.23%)
Aug 27, 2018 3.200 3.450 3.120 3.410 2,457,162 +0.31(+10.00%)
Aug 24, 2018 3.050 3.150 3.050 3.100 813,400 +0.07(+2.31%)
Aug 23, 2018 3.100 3.200 3.010 3.030 671,504 -0.07(-2.26%)
Aug 22, 2018 3.140 3.324 3.040 3.100 1,315,016 -0.04(-1.27%)
Aug 21, 2018 2.940 3.230 2.940 3.140 1,008,982 +0.21(+7.17%)
Aug 20, 2018 2.850 2.990 2.670 2.930 1,216,789 +0.08(+2.81%)
Aug 17, 2018 2.940 2.950 2.850 2.850 713,900 -0.10(-3.39%)
Aug 16, 2018 3.080 3.160 2.860 2.950 942,788 -0.14(-4.53%)
Aug 15, 2018 3.070 3.170 2.970 3.090 669,782 -0.01(-0.32%)
Aug 14, 2018 3.100 3.200 3.040 3.100 822,485 +0.01(+0.32%)
Aug 13, 2018 3.190 3.220 3.050 3.090 772,237 -0.13(-4.04%)
Aug 10, 2018 3.360 3.400 3.210 3.220 524,300 -0.14(-4.17%)
Aug 09, 2018 3.270 3.400 3.252 3.360 497,951 +0.11(+3.38%)
Aug 08, 2018 3.200 3.340 3.190 3.250 435,581 +0.04(+1.25%)
Aug 07, 2018 3.210 3.299 3.170 3.210 544,134 +0.01(+0.31%)
Aug 06, 2018 3.050 3.220 2.930 3.200 786,340 +0.23(+7.74%)
Aug 03, 2018 2.920 3.050 2.910 2.970 522,700 +0.14(+4.95%)
Aug 02, 2018 2.830 2.860 2.750 2.830 579,921 -0.01(-0.35%)
Aug 01, 2018 2.850 2.900 2.800 2.840 449,738 -0.03(-1.05%)
Jul 31, 2018 2.880 2.945 2.830 2.870 515,434 -0.03(-1.03%)
Jul 30, 2018 2.850 3.015 2.786 2.900 640,516 +0.05(+1.75%)
Jul 27, 2018 3.010 3.130 2.725 2.850 2,340,100 +0.06(+2.15%)
Jul 26, 2018 2.860 2.940 2.780 2.790 659,792 -0.08(-2.79%)
Jul 25, 2018 2.990 3.053 2.830 2.870 966,643 -0.12(-4.01%)
Jul 24, 2018 3.080 3.160 2.970 2.990 869,243 -0.10(-3.24%)
Jul 23, 2018 3.040 3.150 2.925 3.090 969,787 +0.05(+1.64%)
Jul 20, 2018 3.150 3.030 3.040 456,164 -0.05(-1.62%)
Jul 19, 2018 3.250 3.250 3.050 3.090 920,514 -0.12(-3.74%)
Jul 18, 2018 3.130 3.210 3.030 3.210 978,990 +0.10(+3.22%)
Jul 17, 2018 3.350 3.390 3.060 3.110 1,284,100 -0.23(-6.89%)
Jul 16, 2018 3.640 3.650 3.150 3.340 1,662,670 -0.28(-7.73%)
Jul 13, 2018 3.740 3.530 3.620 519,248 -0.06(-1.63%)
Jul 12, 2018 3.768 3.600 3.680 507,476 +0.03(+0.82%)
Jul 11, 2018 3.700 3.720 3.606 3.650 435,690 -0.07(-1.88%)
Jul 10, 2018 3.880 3.890 3.600 3.720 518,802 -0.13(-3.38%)
Jul 09, 2018 3.900 3.980 3.810 3.850 435,500 -0.01(-0.26%)
Jul 06, 2018 3.970 3.810 3.860 445,086 -0.02(-0.52%)
Jul 05, 2018 3.930 3.960 3.780 3.880 658,269 -0.03(-0.77%)
Jul 03, 2018 3.910 3.910 3.910 0 +0.11(+2.89%)
Jul 02, 2018 3.570 3.810 3.480 3.800 726,369 +0.23(+6.44%)
Jun 29, 2018 3.490 3.630 3.440 3.570 542,266 +0.09(+2.59%)
Jun 28, 2018 3.540 3.570 3.370 3.480 480,084 -0.07(-1.97%)
Jun 27, 2018 3.780 3.811 3.520 3.550 713,186 -0.22(-5.84%)
Jun 26, 2018 3.890 3.950 3.650 3.770 808,300 -0.11(-2.84%)
Jun 25, 2018 3.990 3.990 3.810 3.880 627,654 -0.13(-3.24%)
Jun 22, 2018 3.990 4.027 3.760 4.010 1,244,681 +0.02(+0.50%)
Jun 21, 2018 4.300 4.310 3.950 3.990 872,807 -0.31(-7.21%)
Jun 20, 2018 4.280 4.350 4.210 4.300 1,014,530 +0.05(+1.18%)
Jun 19, 2018 4.190 4.325 4.130 4.250 438,459 +0.06(+1.43%)
Jun 18, 2018 4.210 4.330 4.150 4.190 547,649 -0.07(-1.64%)
Jun 15, 2018 4.250 4.200 4.260 1,369,120 +0.01(+0.24%)
Jun 14, 2018 4.010 4.340 4.000 4.250 1,724,481 +0.27(+6.78%)
Jun 13, 2018 3.950 4.020 3.910 3.980 520,873 +0.03(+0.76%)
Jun 12, 2018 3.940 4.090 3.910 3.950 1,111,449 +0.02(+0.51%)
Jun 11, 2018 3.880 4.120 3.820 3.930 1,886,757 +0.19(+5.08%)
Jun 08, 2018 3.720 3.780 3.700 3.740 206,910 +0.01(+0.27%)
Jun 07, 2018 3.810 3.820 3.690 3.730 252,142 -0.06(-1.58%)
Jun 06, 2018 3.720 3.790 3.690 3.790 234,928 +0.06(+1.61%)
Jun 05, 2018 3.770 3.830 3.680 3.730 230,780 -0.05(-1.32%)
Jun 04, 2018 3.730 3.840 3.680 3.780 282,086 +0.04(+1.07%)
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.