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 (%)
Jan 31, 2018 6.100 6.169 5.830 5.840 459,370 -0.26(-4.26%)
Jan 30, 2018 6.320 6.320 6.080 6.100 378,480 -0.32(-4.98%)
Jan 29, 2018 6.240 6.450 6.164 6.420 315,005 +0.14(+2.23%)
Jan 26, 2018 6.270 6.350 6.070 6.280 368,593 +0.04(+0.64%)
Jan 25, 2018 6.360 6.360 6.120 6.240 242,612 -0.06(-0.95%)
Jan 24, 2018 6.400 6.440 6.200 6.300 221,897 -0.11(-1.72%)
Jan 23, 2018 6.440 6.590 6.340 6.410 340,751 -0.08(-1.23%)
Jan 22, 2018 6.300 6.620 6.280 6.490 440,310 +0.15(+2.37%)
Jan 19, 2018 6.270 6.410 6.160 6.340 333,503 +0.03(+0.48%)
Jan 18, 2018 6.240 6.360 6.020 6.310 405,473 +0.07(+1.12%)
Jan 17, 2018 6.360 6.370 6.130 6.240 256,930 -0.02(-0.32%)
Jan 16, 2018 6.530 6.629 6.220 6.260 345,646 -0.25(-3.84%)
Jan 12, 2018 6.510 6.510 6.510 0 -0.01(-0.15%)
Jan 11, 2018 6.540 6.576 6.340 6.520 411,952 +0.01(+0.15%)
Jan 10, 2018 6.520 6.510 257,391 +0.08(+1.24%)
Jan 09, 2018 6.220 6.500 6.140 6.430 382,087 +0.22(+3.54%)
Jan 08, 2018 6.230 6.290 6.010 6.210 424,169 -0.12(-1.90%)
Jan 05, 2018 6.670 6.687 6.265 6.330 367,612 -0.30(-4.52%)
Jan 04, 2018 6.790 6.810 6.340 6.630 525,192 -0.13(-1.92%)
Jan 03, 2018 6.880 6.900 6.410 6.760 1,130,989 +0.29(+4.48%)
Jan 02, 2018 6.360 6.490 6.270 6.470 306,479 +0.17(+2.70%)
Dec 29, 2017 6.300 6.300 6.300 0 -0.10(-1.56%)
Dec 28, 2017 6.210 6.590 6.167 6.400 460,739 +0.21(+3.39%)
Dec 27, 2017 6.140 6.380 6.140 6.190 360,626 -0.07(-1.12%)
Dec 26, 2017 6.280 6.390 6.220 6.260 177,663 -0.04(-0.63%)
Dec 22, 2017 6.240 6.410 6.140 6.300 234,872 +0.01(+0.16%)
Dec 21, 2017 6.290 6.544 6.260 6.290 439,875 -0.03(-0.47%)
Dec 20, 2017 6.210 6.410 6.170 6.320 477,851 +0.13(+2.10%)
Dec 19, 2017 6.010 6.300 6.000 6.190 582,459 +0.21(+3.51%)
Dec 18, 2017 5.920 6.030 5.880 5.980 519,285 +0.09(+1.53%)
Dec 15, 2017 5.750 6.010 5.630 5.890 1,761,068 +0.14(+2.43%)
Dec 14, 2017 5.920 6.110 5.720 5.750 718,199 -0.14(-2.38%)
Dec 13, 2017 5.800 6.000 5.800 5.890 1,713,745 +0.08(+1.38%)
Dec 12, 2017 5.850 6.050 5.790 5.810 422,621 +0.03(+0.52%)
Dec 11, 2017 6.110 6.280 5.720 5.780 729,628 -0.37(-6.02%)
Dec 08, 2017 5.790 6.196 5.790 6.150 539,148 +0.31(+5.31%)
Dec 07, 2017 5.750 5.950 5.640 5.840 318,972 +0.10(+1.74%)
Dec 06, 2017 5.840 5.867 5.600 5.740 468,214 -0.10(-1.71%)
Dec 05, 2017 6.010 6.090 5.810 5.840 474,794 -0.16(-2.67%)
Dec 04, 2017 6.350 6.440 5.990 6.000 707,671 -0.31(-4.91%)
Dec 01, 2017 6.430 6.470 6.380 6.310 501,239 -0.11(-1.71%)
Nov 30, 2017 6.480 6.599 6.380 6.420 383,454 -0.03(-0.47%)
Nov 29, 2017 6.500 6.619 6.345 6.450 471,054 -0.05(-0.77%)
Nov 28, 2017 6.570 6.590 6.330 6.500 269,802 -0.01(-0.15%)
Nov 27, 2017 6.770 6.960 6.460 6.510 498,189 -0.25(-3.70%)
Nov 24, 2017 6.720 6.840 6.630 6.760 172,122 +0.07(+1.05%)
Nov 22, 2017 6.440 6.750 6.400 6.690 222,255 +0.25(+3.88%)
Nov 21, 2017 6.380 6.740 6.350 6.440 422,534 +0.11(+1.74%)
Nov 20, 2017 6.880 6.970 6.320 6.330 674,347 -0.55(-7.99%)
Nov 17, 2017 6.380 6.960 6.290 6.880 575,060 +0.50(+7.84%)
Nov 16, 2017 6.120 6.490 6.120 6.380 413,156 +0.31(+5.11%)
Nov 15, 2017 5.920 6.190 5.890 6.070 222,966 +0.07(+1.17%)
Nov 14, 2017 6.270 6.300 5.910 6.000 436,251 -0.31(-4.91%)
Nov 13, 2017 6.250 6.350 6.130 6.310 152,059 +0.01(+0.16%)
Nov 10, 2017 6.250 6.400 6.200 6.300 383,212 +0.02(+0.32%)
Nov 09, 2017 6.270 6.370 6.130 6.280 330,509 -0.02(-0.32%)
Nov 08, 2017 6.380 6.420 6.170 6.300 449,377 -0.10(-1.56%)
Nov 07, 2017 6.590 6.654 6.355 6.400 400,850 -0.22(-3.32%)
Nov 06, 2017 6.590 6.890 6.460 6.620 507,402 +0.26(+4.09%)
Nov 03, 2017 5.920 6.370 5.850 6.360 587,144 +0.39(+6.53%)
Nov 02, 2017 5.920 6.160 5.880 5.970 433,376 +0.03(+0.51%)
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.