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 (%)
May 31, 2019 0.8500 0.8878 0.8053 0.8091 363,600 -0.06(-6.75%)
May 30, 2019 0.9748 0.9800 0.8307 0.8677 702,445 -0.09(-9.61%)
May 29, 2019 0.7700 1.030 0.7100 0.9600 1,652,996 +0.20(+26.90%)
May 28, 2019 0.7940 0.8199 0.7500 0.7565 312,315 -0.04(-4.95%)
May 24, 2019 0.8000 0.8199 0.7744 0.7959 308,400 +0.02(+2.04%)
May 23, 2019 0.8100 0.8100 0.7700 0.7800 366,181 -0.04(-4.63%)
May 22, 2019 0.8700 0.9291 0.8020 0.8179 419,324 -0.02(-2.63%)
May 21, 2019 0.7600 0.8900 0.7500 0.8400 704,776 +0.05(+6.33%)
May 20, 2019 0.8100 0.8500 0.7900 0.7900 479,135 -0.05(-5.40%)
May 17, 2019 0.8200 0.8613 0.7511 0.8351 753,900 -0.00(-0.58%)
May 16, 2019 0.8800 0.8800 0.8200 0.8400 596,236 -0.04(-4.44%)
May 15, 2019 0.8700 0.8900 0.8600 0.8790 343,474 -0.01(-1.24%)
May 14, 2019 0.8700 0.9000 0.8600 0.8900 727,843 +0.00(+0.00%)
May 13, 2019 0.9500 0.9795 0.8801 0.8900 545,517 -0.09(-9.19%)
May 10, 2019 1.000 1.010 0.9600 0.9801 703,500 -0.02(-1.99%)
May 09, 2019 1.000 1.030 0.9500 1.000 448,818 -0.07(-6.54%)
May 08, 2019 1.070 1.090 1.030 1.070 316,464 +0.02(+1.90%)
May 07, 2019 1.090 1.100 1.030 1.050 262,183 -0.04(-3.67%)
May 06, 2019 1.030 1.110 0.9901 1.090 250,122 +0.03(+2.83%)
May 03, 2019 1.020 1.060 0.9620 1.060 374,100 +0.07(+7.07%)
May 02, 2019 1.030 1.030 0.9500 0.9900 535,118 -0.04(-3.88%)
May 01, 2019 1.040 1.060 1.020 1.030 706,294 -0.03(-2.83%)
Apr 30, 2019 1.090 1.090 1.020 1.060 506,780 -0.02(-1.85%)
Apr 29, 2019 1.070 1.090 1.060 1.080 275,900 +0.00(+0.00%)
Apr 26, 2019 1.060 1.100 1.055 1.080 292,000 +0.01(+0.93%)
Apr 25, 2019 1.090 1.100 1.060 1.070 194,250 -0.02(-1.83%)
Apr 24, 2019 1.120 1.120 1.050 1.090 657,143 -0.04(-3.54%)
Apr 23, 2019 1.070 1.140 1.050 1.130 571,207 +0.06(+5.61%)
Apr 22, 2019 1.060 1.080 1.030 1.070 426,839 +0.01(+0.94%)
Apr 18, 2019 1.080 1.090 1.020 1.060 845,500 -0.03(-2.75%)
Apr 17, 2019 1.150 1.150 1.040 1.090 858,687 -0.05(-4.39%)
Apr 16, 2019 1.170 1.170 1.120 1.140 335,709 +0.00(+0.00%)
Apr 15, 2019 1.200 1.210 1.120 1.140 954,391 -0.07(-5.79%)
Apr 12, 2019 1.240 1.270 1.200 1.210 502,400 -0.02(-1.63%)
Apr 11, 2019 1.240 1.270 1.210 1.230 367,178 -0.03(-2.38%)
Apr 10, 2019 1.260 1.270 1.200 1.260 523,470 +0.02(+1.61%)
Apr 09, 2019 1.230 1.270 1.230 1.240 278,857 +0.01(+0.81%)
Apr 08, 2019 1.260 1.260 1.220 1.230 320,609 -0.03(-2.38%)
Apr 05, 2019 1.270 1.270 1.220 1.260 345,300 +0.03(+2.44%)
Apr 04, 2019 1.240 1.290 1.220 1.230 349,763 +0.00(+0.00%)
Apr 03, 2019 1.220 1.330 1.220 1.230 830,485 -0.04(-3.15%)
Apr 02, 2019 1.310 1.340 1.230 1.270 440,574 -0.02(-1.55%)
Apr 01, 2019 1.350 1.370 1.280 1.290 435,959 -0.05(-3.73%)
Mar 29, 2019 1.200 1.360 1.200 1.340 1,270,200 +0.14(+11.67%)
Mar 28, 2019 1.220 1.230 1.180 1.200 516,506 -0.02(-1.64%)
Mar 27, 2019 1.220 1.250 1.200 1.220 748,141 +0.00(+0.00%)
Mar 26, 2019 1.200 1.240 1.200 1.220 386,317 +0.02(+1.67%)
Mar 25, 2019 1.240 1.250 1.180 1.200 754,037 -0.03(-2.44%)
Mar 22, 2019 1.300 1.300 1.220 1.230 648,600 -0.07(-5.38%)
Mar 21, 2019 1.340 1.350 1.260 1.300 573,168 -0.04(-2.99%)
Mar 20, 2019 1.360 1.380 1.290 1.340 463,669 -0.03(-2.19%)
Mar 19, 2019 1.360 1.400 1.340 1.370 452,429 +0.01(+0.74%)
Mar 18, 2019 1.400 1.450 1.290 1.360 1,638,382 -0.05(-3.55%)
Mar 15, 2019 1.330 1.430 1.260 1.410 2,128,200 +0.11(+8.46%)
Mar 14, 2019 1.270 1.300 1.250 1.300 717,239 +0.06(+4.84%)
Mar 13, 2019 1.240 1.260 1.210 1.240 413,928 +0.01(+0.81%)
Mar 12, 2019 1.230 1.250 1.210 1.230 313,769 -0.01(-0.81%)
Mar 11, 2019 1.240 1.260 1.200 1.240 513,675 +0.03(+2.48%)
Mar 08, 2019 1.330 1.330 1.200 1.210 700,000 -0.13(-9.70%)
Mar 07, 2019 1.260 1.340 1.220 1.340 739,147 +0.10(+8.06%)
Mar 06, 2019 1.320 1.330 1.210 1.240 673,905 -0.07(-5.34%)
Mar 05, 2019 1.290 1.380 1.280 1.310 817,909 +0.03(+2.34%)
Mar 04, 2019 1.230 1.300 1.220 1.280 635,389 +0.04(+3.64%)
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.