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 (%)
Mar 31, 2016 4.310 4.780 4.230 4.630 782,621 +0.25(+5.71%)
Mar 30, 2016 4.330 4.490 4.280 4.380 429,926 +0.11(+2.58%)
Mar 29, 2016 4.040 4.350 3.860 4.270 716,951 +0.18(+4.40%)
Mar 28, 2016 4.120 4.230 3.970 4.090 718,019 -0.02(-0.49%)
Mar 24, 2016 3.840 4.110 4.110 4.110 1,407,700 +0.22(+5.66%)
Mar 23, 2016 4.220 4.300 3.860 3.890 798,324 -0.37(-8.69%)
Mar 22, 2016 4.080 4.360 4.050 4.260 558,363 +0.16(+3.90%)
Mar 21, 2016 4.000 4.290 3.978 4.100 803,615 +0.07(+1.74%)
Mar 18, 2016 3.620 4.090 3.510 4.030 3,382,939 +0.43(+11.94%)
Mar 17, 2016 3.800 3.930 3.480 3.600 1,179,238 -0.19(-5.01%)
Mar 16, 2016 3.980 4.100 3.700 3.790 982,823 -0.19(-4.77%)
Mar 15, 2016 4.340 4.360 3.940 3.980 995,563 -0.40(-9.13%)
Mar 14, 2016 4.250 4.520 4.230 4.380 889,280 +0.04(+0.92%)
Mar 11, 2016 4.220 4.410 4.120 4.340 771,517 +0.15(+3.58%)
Mar 10, 2016 4.390 4.640 4.130 4.190 578,752 -0.20(-4.56%)
Mar 09, 2016 4.540 4.570 4.220 4.390 624,851 -0.10(-2.23%)
Mar 08, 2016 4.700 4.710 4.470 4.490 804,293 -0.26(-5.47%)
Mar 07, 2016 4.290 4.830 4.250 4.750 922,423 +0.40(+9.20%)
Mar 04, 2016 4.250 4.450 4.170 4.350 831,073 +0.13(+3.08%)
Mar 03, 2016 4.290 4.420 4.200 4.220 804,378 -0.12(-2.76%)
Mar 02, 2016 4.160 4.470 4.080 4.340 1,201,027 +0.20(+4.83%)
Mar 01, 2016 4.130 4.260 3.910 4.140 997,353 +0.10(+2.48%)
Feb 29, 2016 4.350 4.400 3.960 4.040 1,164,234 -0.30(-6.91%)
Feb 26, 2016 4.580 4.580 4.320 4.340 838,270 -0.12(-2.69%)
Feb 25, 2016 4.380 4.600 4.164 4.460 1,858,460 +0.13(+3.00%)
Feb 24, 2016 4.370 4.490 3.680 4.330 2,234,604 -0.47(-9.79%)
Feb 23, 2016 5.060 5.249 4.700 4.800 1,307,598 +0.10(+2.13%)
Feb 22, 2016 4.890 5.150 4.460 4.700 1,324,767 -0.11(-2.29%)
Feb 19, 2016 4.350 4.850 4.260 4.810 884,438 +0.42(+9.57%)
Feb 18, 2016 4.680 4.730 4.350 4.390 426,861 -0.28(-6.00%)
Feb 17, 2016 4.160 4.792 4.150 4.670 1,831,212 +0.58(+14.18%)
Feb 16, 2016 4.320 4.359 4.045 4.090 3,068,279 -0.14(-3.31%)
Feb 12, 2016 4.310 4.230 4.230 4.230 673,300 -0.02(-0.47%)
Feb 11, 2016 4.280 4.430 4.150 4.250 647,531 -0.14(-3.19%)
Feb 10, 2016 4.630 4.760 4.370 4.390 613,156 -0.13(-2.88%)
Feb 09, 2016 4.390 4.910 4.130 4.520 1,075,654 +0.04(+0.89%)
Feb 08, 2016 4.670 4.700 4.340 4.480 1,222,628 -0.27(-5.68%)
Feb 05, 2016 4.970 5.010 4.740 4.750 1,097,145 -0.24(-4.81%)
Feb 04, 2016 4.980 5.440 4.875 4.990 959,761 -0.11(-2.16%)
Feb 03, 2016 5.200 5.320 4.850 5.100 498,566 -0.06(-1.16%)
Feb 02, 2016 5.160 5.280 5.050 5.160 437,539 -0.15(-2.82%)
Feb 01, 2016 5.370 5.470 5.160 5.310 536,899 -0.13(-2.39%)
Jan 29, 2016 5.400 5.510 5.150 5.440 671,039 +0.24(+4.62%)
Jan 28, 2016 5.550 5.560 5.100 5.200 357,810 -0.16(-2.99%)
Jan 27, 2016 5.740 5.740 5.180 5.360 848,107 -0.40(-6.94%)
Jan 26, 2016 5.640 5.840 5.170 5.760 811,691 +0.33(+6.08%)
Jan 25, 2016 5.930 6.075 5.350 5.430 870,221 -0.54(-9.05%)
Jan 22, 2016 5.680 6.020 5.633 5.970 837,222 +0.49(+8.94%)
Jan 21, 2016 5.350 5.680 5.220 5.480 916,021 +0.21(+3.98%)
Jan 20, 2016 5.030 5.470 4.700 5.270 1,907,581 +0.06(+1.15%)
Jan 19, 2016 5.600 5.780 4.910 5.210 1,339,497 -0.48(-8.44%)
Jan 15, 2016 5.710 5.690 5.690 5.690 924,400 -0.31(-5.17%)
Jan 14, 2016 5.560 6.200 5.210 6.000 1,374,308 +0.47(+8.50%)
Jan 13, 2016 6.140 6.260 5.510 5.530 924,751 -0.56(-9.20%)
Jan 12, 2016 6.130 6.420 5.810 6.090 833,150 -0.01(-0.16%)
Jan 11, 2016 7.200 7.320 5.890 6.100 2,380,523 -1.05(-14.69%)
Jan 08, 2016 7.610 7.830 7.010 7.150 969,502 -0.40(-5.30%)
Jan 07, 2016 8.200 8.320 7.470 7.550 910,874 -0.92(-10.86%)
Jan 06, 2016 8.630 8.690 7.950 8.470 1,095,979 -0.25(-2.87%)
Jan 05, 2016 9.660 9.680 8.630 8.720 1,144,761 -0.96(-9.92%)
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.