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 (%)
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%)
Nov 01, 2017 6.040 6.080 5.783 5.940 491,519 -0.07(-1.16%)
Oct 31, 2017 6.120 6.140 5.920 6.010 460,090 -0.11(-1.80%)
Oct 30, 2017 5.830 6.200 5.820 6.120 630,549 +0.29(+4.97%)
Oct 27, 2017 5.800 5.860 5.650 5.830 703,887 +0.05(+0.87%)
Oct 26, 2017 6.220 6.270 5.750 5.780 752,842 -0.46(-7.37%)
Oct 25, 2017 6.320 6.360 6.150 6.240 495,067 -0.07(-1.11%)
Oct 24, 2017 6.230 6.440 6.209 6.310 321,012 +0.07(+1.12%)
Oct 23, 2017 6.470 6.519 6.200 6.240 284,453 -0.23(-3.55%)
Oct 20, 2017 6.470 6.550 6.330 6.470 272,911 +0.07(+1.09%)
Oct 19, 2017 6.470 6.480 6.250 6.400 352,059 -0.08(-1.23%)
Oct 18, 2017 6.500 6.550 6.370 6.480 311,559 +0.01(+0.15%)
Oct 17, 2017 6.600 6.750 6.410 6.470 317,369 -0.17(-2.56%)
Oct 16, 2017 6.870 6.940 6.560 6.640 432,193 -0.23(-3.35%)
Oct 13, 2017 6.970 7.290 6.865 6.870 426,474 -0.08(-1.15%)
Oct 12, 2017 7.210 7.218 6.920 6.950 336,746 -0.27(-3.74%)
Oct 11, 2017 7.230 7.350 7.200 7.220 283,829 +0.02(+0.28%)
Oct 10, 2017 7.290 7.410 7.127 7.200 500,444 -0.06(-0.83%)
Oct 09, 2017 7.750 7.790 7.210 7.260 901,787 -0.50(-6.44%)
Oct 06, 2017 7.790 7.920 7.710 7.760 651,000 -0.04(-0.51%)
Oct 05, 2017 7.880 7.950 7.380 7.800 1,049,806 +0.05(+0.65%)
Oct 04, 2017 7.380 7.980 7.040 7.750 2,411,344 +0.50(+6.90%)
Oct 03, 2017 7.220 7.390 7.150 7.250 599,338 +0.06(+0.83%)
Oct 02, 2017 6.840 7.240 6.840 7.190 846,659 +0.35(+5.12%)
Sep 29, 2017 6.580 6.850 6.560 6.840 387,872 +0.24(+3.64%)
Sep 28, 2017 6.560 6.660 6.450 6.600 244,065 +0.05(+0.76%)
Sep 27, 2017 6.490 6.610 6.430 6.550 508,735 +0.08(+1.24%)
Sep 26, 2017 6.680 6.750 6.460 6.470 674,084 -0.24(-3.58%)
Sep 25, 2017 6.520 6.780 6.500 6.710 921,326 +0.16(+2.44%)
Sep 22, 2017 6.800 6.850 6.520 6.550 1,060,780 -0.29(-4.24%)
Sep 21, 2017 6.950 7.000 6.780 6.840 506,070 -0.15(-2.15%)
Sep 20, 2017 6.970 6.990 6.860 6.990 478,009 +0.01(+0.14%)
Sep 19, 2017 7.110 7.140 6.910 6.980 316,958 -0.13(-1.83%)
Sep 18, 2017 6.960 7.250 6.950 7.110 634,424 +0.17(+2.45%)
Sep 15, 2017 6.900 6.940 6.780 6.940 1,848,426 +0.06(+0.87%)
Sep 14, 2017 6.800 6.930 6.730 6.880 290,989 +0.06(+0.88%)
Sep 13, 2017 6.880 6.920 6.800 6.820 386,021 -0.06(-0.87%)
Sep 12, 2017 6.960 7.040 6.760 6.880 740,601 -0.04(-0.58%)
Sep 11, 2017 6.910 7.117 6.850 6.920 490,147 +0.04(+0.58%)
Sep 08, 2017 6.640 6.910 6.599 6.880 534,344 +0.21(+3.15%)
Sep 07, 2017 6.810 6.880 6.650 6.670 596,732 -0.13(-1.91%)
Sep 06, 2017 6.850 6.950 6.750 6.800 1,479,867 +0.01(+0.15%)
Sep 05, 2017 7.140 7.140 6.630 6.790 2,039,484 -0.36(-5.03%)
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.