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 (%)
Dec 31, 2019 2.650 2.840 2.600 2.810 97,900 +0.11(+4.07%)
Dec 30, 2019 2.990 3.000 2.560 2.700 256,433 -0.33(-10.89%)
Dec 27, 2019 3.580 4.300 2.900 3.030 1,801,200 -0.57(-15.83%)
Dec 26, 2019 2.500 3.880 2.500 3.600 1,392,082 +1.20(+50.00%)
Dec 24, 2019 2.350 2.420 2.270 2.400 109,600 +0.07(+3.00%)
Dec 23, 2019 2.270 2.350 2.150 2.330 163,489 +0.10(+4.48%)
Dec 20, 2019 2.120 2.390 2.060 2.230 273,000 +0.09(+4.21%)
Dec 19, 2019 2.130 2.140 2.000 2.140 89,944 +0.06(+2.88%)
Dec 18, 2019 2.180 2.238 1.990 2.080 111,089 -0.11(-5.02%)
Dec 17, 2019 2.170 2.280 2.120 2.190 101,129 -0.01(-0.45%)
Dec 16, 2019 2.290 2.290 2.170 2.200 67,076 -0.09(-3.93%)
Dec 13, 2019 2.264 2.312 2.160 2.290 32,100 +0.04(+1.78%)
Dec 12, 2019 2.190 2.320 2.170 2.250 71,816 +0.04(+1.81%)
Dec 11, 2019 2.100 2.240 2.060 2.210 69,113 +0.14(+6.76%)
Dec 10, 2019 2.250 2.270 2.070 2.070 91,431 -0.20(-8.81%)
Dec 09, 2019 2.430 2.430 2.200 2.270 64,388 +0.04(+1.79%)
Dec 06, 2019 2.260 2.373 2.190 2.230 87,000 -0.04(-1.76%)
Dec 05, 2019 2.500 2.540 2.260 2.270 102,228 -0.22(-8.84%)
Dec 04, 2019 2.430 2.550 2.420 2.490 47,274 +0.06(+2.47%)
Dec 03, 2019 2.510 2.670 2.430 2.430 96,808 -0.12(-4.71%)
Dec 02, 2019 2.620 2.764 2.490 2.550 114,751 -0.01(-0.39%)
Nov 29, 2019 2.570 2.670 2.420 2.560 84,700 +0.09(+3.64%)
Nov 27, 2019 2.370 2.600 2.350 2.470 226,200 +0.09(+3.78%)
Nov 26, 2019 2.420 2.630 2.370 2.380 180,023 -0.08(-3.25%)
Nov 25, 2019 2.510 2.590 2.420 2.460 140,555 +0.01(+0.41%)
Nov 22, 2019 2.370 2.587 2.360 2.450 146,000 +0.06(+2.51%)
Nov 21, 2019 2.490 2.570 2.360 2.390 28,959 -0.06(-2.45%)
Nov 20, 2019 2.500 2.710 2.420 2.450 76,310 -0.04(-1.61%)
Nov 19, 2019 2.410 2.590 2.380 2.490 35,976 +0.07(+2.89%)
Nov 18, 2019 2.470 2.595 2.360 2.420 43,357 -0.05(-2.02%)
Nov 15, 2019 2.450 2.583 2.360 2.470 80,900 +0.01(+0.41%)
Nov 14, 2019 2.610 2.641 2.260 2.460 110,123 -0.21(-7.87%)
Nov 13, 2019 2.860 3.005 2.595 2.670 140,310 -0.34(-11.30%)
Nov 12, 2019 3.140 3.150 3.000 3.010 63,340 -0.07(-2.27%)
Nov 11, 2019 3.120 3.170 3.060 3.080 33,387 -0.11(-3.45%)
Nov 08, 2019 3.160 3.250 3.080 3.190 22,700 -0.01(-0.31%)
Nov 07, 2019 3.230 3.230 3.070 3.200 31,160 -0.01(-0.31%)
Nov 06, 2019 3.190 3.300 3.070 3.210 49,500 -0.02(-0.62%)
Nov 05, 2019 3.200 3.400 3.080 3.230 53,304 +0.04(+1.25%)
Nov 04, 2019 3.290 3.330 3.050 3.190 130,522 -0.10(-3.04%)
Nov 01, 2019 3.530 3.595 3.250 3.290 82,100 -0.22(-6.27%)
Oct 31, 2019 3.740 3.740 3.500 3.510 108,039 -0.06(-1.68%)
Oct 30, 2019 3.740 4.200 3.510 3.570 526,909 -0.05(-1.38%)
Oct 29, 2019 4.180 4.450 3.280 3.620 518,380 -0.63(-14.82%)
Oct 28, 2019 5.140 5.280 4.140 4.250 150,117 -0.90(-17.48%)
Oct 25, 2019 5.200 5.228 4.959 5.150 31,700 -0.07(-1.34%)
Oct 24, 2019 5.110 5.290 5.100 5.220 58,467 +0.12(+2.35%)
Oct 23, 2019 4.890 5.300 4.654 5.100 67,269 +0.23(+4.72%)
Oct 22, 2019 4.610 4.960 4.600 4.870 34,478 +0.25(+5.41%)
Oct 21, 2019 4.600 4.740 4.590 4.620 32,434 +0.04(+0.87%)
Oct 18, 2019 5.070 5.370 4.580 4.580 106,300 -0.49(-9.66%)
Oct 17, 2019 4.660 5.400 4.590 5.070 186,613 +0.37(+7.87%)
Oct 16, 2019 4.480 4.809 4.149 4.700 118,093 +0.21(+4.68%)
Oct 15, 2019 3.730 4.650 3.690 4.490 244,666 +0.61(+15.72%)
Oct 14, 2019 3.750 3.990 3.480 3.880 173,665 +0.12(+3.19%)
Oct 11, 2019 3.760 3.940 3.661 3.760 36,400 +0.03(+0.80%)
Oct 10, 2019 3.770 3.900 3.462 3.730 78,931 -0.07(-1.84%)
Oct 09, 2019 3.440 4.190 3.356 3.800 201,561 +0.12(+3.26%)
Oct 08, 2019 3.840 3.927 3.550 3.680 105,263 -0.27(-6.84%)
Oct 07, 2019 4.140 4.410 3.920 3.950 69,333 -0.20(-4.82%)
Oct 04, 2019 4.110 4.273 3.810 4.150 118,900 +0.05(+1.22%)
Oct 03, 2019 4.210 4.430 4.070 4.100 128,809 -0.21(-4.87%)
Oct 02, 2019 5.340 5.360 4.020 4.310 290,170 -1.07(-19.89%)
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.