Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 2.190 2.190 2.040 2.050 546,903 -0.14(-6.39%)
Oct 30, 2018 2.060 2.280 2.030 2.190 668,954 +0.13(+6.31%)
Oct 29, 2018 2.120 2.150 2.014 2.060 724,039 -0.04(-1.90%)
Oct 26, 2018 2.170 2.180 2.060 2.100 640,200 -0.08(-3.67%)
Oct 25, 2018 2.100 2.220 2.060 2.180 645,665 +0.09(+4.31%)
Oct 24, 2018 2.220 2.270 2.080 2.090 957,774 -0.13(-5.86%)
Oct 23, 2018 2.220 2.280 2.130 2.220 607,436 -0.06(-2.63%)
Oct 22, 2018 2.320 2.358 2.240 2.280 486,980 -0.04(-1.72%)
Oct 19, 2018 2.440 2.480 2.310 2.320 498,600 -0.12(-4.92%)
Oct 18, 2018 2.400 2.460 2.270 2.440 1,001,198 +0.01(+0.41%)
Oct 17, 2018 2.440 2.460 2.310 2.430 345,007 -0.02(-0.82%)
Oct 16, 2018 2.280 2.480 2.270 2.450 836,035 +0.17(+7.46%)
Oct 15, 2018 2.410 2.410 2.260 2.280 958,968 -0.16(-6.56%)
Oct 12, 2018 2.660 2.720 2.380 2.440 1,527,100 +0.05(+2.09%)
Oct 11, 2018 2.400 2.480 2.310 2.390 977,896 -0.02(-0.83%)
Oct 10, 2018 2.500 2.520 2.360 2.410 726,113 -0.11(-4.37%)
Oct 09, 2018 2.520 2.600 2.410 2.520 816,136 -0.03(-1.18%)
Oct 08, 2018 2.650 2.750 2.430 2.550 1,054,195 -0.02(-0.78%)
Oct 05, 2018 2.610 2.720 2.480 2.570 814,300 -0.04(-1.53%)
Oct 04, 2018 2.710 2.750 2.570 2.610 732,051 -0.11(-4.04%)
Oct 03, 2018 2.610 2.760 2.510 2.720 664,459 +0.11(+4.21%)
Oct 02, 2018 2.660 2.670 2.570 2.610 444,569 -0.05(-1.88%)
Oct 01, 2018 2.790 2.790 2.650 2.660 543,882 -0.10(-3.62%)
Sep 28, 2018 2.780 2.850 2.750 2.760 441,300 -0.04(-1.43%)
Sep 27, 2018 2.760 2.860 2.720 2.800 592,438 +0.04(+1.45%)
Sep 26, 2018 2.900 2.916 2.730 2.760 1,061,350 -0.14(-4.83%)
Sep 25, 2018 2.910 2.980 2.890 2.900 486,684 -0.02(-0.68%)
Sep 24, 2018 2.910 2.979 2.865 2.920 567,775 +0.00(+0.00%)
Sep 21, 2018 3.180 3.200 2.910 2.920 1,073,000 -0.24(-7.59%)
Sep 20, 2018 3.010 3.205 2.957 3.160 1,558,671 +0.15(+4.98%)
Sep 19, 2018 2.900 3.050 2.880 3.010 789,719 +0.11(+3.79%)
Sep 18, 2018 3.050 3.060 2.880 2.900 780,764 -0.16(-5.23%)
Sep 17, 2018 3.060 3.150 2.975 3.060 533,000 -0.01(-0.33%)
Sep 14, 2018 3.120 3.150 3.010 3.070 439,100 -0.07(-2.23%)
Sep 13, 2018 3.180 3.300 3.120 3.140 353,861 -0.04(-1.26%)
Sep 12, 2018 3.230 3.230 3.110 3.180 395,074 -0.04(-1.24%)
Sep 11, 2018 3.260 3.310 3.180 3.220 537,271 -0.06(-1.83%)
Sep 10, 2018 3.270 3.308 3.140 3.280 514,110 +0.02(+0.61%)
Sep 07, 2018 3.320 3.350 3.140 3.260 732,200 -0.05(-1.51%)
Sep 06, 2018 3.470 3.558 3.270 3.310 1,331,429 +0.08(+2.48%)
Sep 05, 2018 3.460 3.490 3.210 3.230 1,041,598 -0.26(-7.45%)
Sep 04, 2018 3.550 3.550 3.340 3.490 1,096,176 -0.05(-1.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.