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 (%)
Sep 30, 2019 5.540 5.750 5.000 5.320 213,531 -0.41(-7.16%)
Sep 27, 2019 4.450 6.170 4.150 5.730 593,000 +5.49(+2327.97%)
Sep 26, 2019 0.2560 0.2582 0.2350 0.2360 829,140 -0.02(-9.23%)
Sep 25, 2019 0.2680 0.2790 0.2530 0.2600 489,512 -0.01(-5.07%)
Sep 24, 2019 0.2940 0.2941 0.2600 0.2739 446,754 -0.02(-5.55%)
Sep 23, 2019 0.3100 0.3100 0.2800 0.2900 365,514 -0.02(-7.91%)
Sep 20, 2019 0.3151 0.3450 0.3033 0.3149 500,000 -0.01(-4.11%)
Sep 19, 2019 0.3100 0.3499 0.3001 0.3284 609,465 +0.01(+2.63%)
Sep 18, 2019 0.3300 0.3400 0.3100 0.3200 489,454 -0.01(-1.93%)
Sep 17, 2019 0.3500 0.3529 0.3180 0.3263 393,068 -0.01(-3.49%)
Sep 16, 2019 0.3768 0.3768 0.3220 0.3381 768,576 -0.04(-10.37%)
Sep 13, 2019 0.4000 0.4198 0.3421 0.3772 1,101,400 -0.00(-0.74%)
Sep 12, 2019 0.3500 0.4300 0.3100 0.3800 1,752,227 +0.07(+20.71%)
Sep 11, 2019 0.3100 0.3400 0.2810 0.3148 886,458 +0.03(+11.24%)
Sep 10, 2019 0.2800 0.2950 0.2667 0.2830 443,218 -0.00(-0.70%)
Sep 09, 2019 0.2421 0.2950 0.2401 0.2850 1,099,051 +0.04(+17.72%)
Sep 06, 2019 0.2500 0.2600 0.2413 0.2421 243,700 -0.01(-3.00%)
Sep 05, 2019 0.2400 0.2510 0.2400 0.2496 251,218 +0.01(+6.21%)
Sep 04, 2019 0.2505 0.2650 0.2349 0.2350 434,577 -0.02(-6.00%)
Sep 03, 2019 0.2800 0.2800 0.2360 0.2500 490,952 -0.01(-3.85%)
Aug 30, 2019 0.2600 0.2700 0.2500 0.2600 146,400 +0.01(+3.13%)
Aug 29, 2019 0.2433 0.2600 0.2348 0.2521 312,424 +0.01(+6.15%)
Aug 28, 2019 0.2380 0.2650 0.2250 0.2375 621,999 +0.00(+0.00%)
Aug 27, 2019 0.2497 0.2529 0.2326 0.2375 449,974 -0.01(-4.89%)
Aug 26, 2019 0.2600 0.2694 0.2357 0.2497 295,108 -0.01(-2.12%)
Aug 23, 2019 0.2738 0.2859 0.2516 0.2551 390,600 -0.02(-7.24%)
Aug 22, 2019 0.2860 0.2860 0.2701 0.2750 273,556 -0.01(-3.85%)
Aug 21, 2019 0.2900 0.2994 0.2701 0.2860 453,280 +0.01(+2.14%)
Aug 20, 2019 0.3098 0.3200 0.2750 0.2800 308,063 -0.03(-9.68%)
Aug 19, 2019 0.3000 0.3100 0.2800 0.3100 612,692 +0.02(+6.90%)
Aug 16, 2019 0.2800 0.3000 0.2702 0.2900 445,100 +0.01(+5.45%)
Aug 15, 2019 0.2700 0.2750 0.2610 0.2750 502,181 +0.01(+4.17%)
Aug 14, 2019 0.2900 0.2907 0.2610 0.2640 737,823 -0.03(-8.97%)
Aug 13, 2019 0.2952 0.3080 0.2851 0.2900 373,780 -0.01(-1.79%)
Aug 12, 2019 0.3270 0.3270 0.2860 0.2953 579,874 -0.02(-5.20%)
Aug 09, 2019 0.3400 0.3599 0.3050 0.3115 762,900 -0.03(-9.66%)
Aug 08, 2019 0.3409 0.3700 0.3310 0.3448 399,842 +0.01(+4.48%)
Aug 07, 2019 0.3500 0.3500 0.3300 0.3300 378,447 -0.01(-2.11%)
Aug 06, 2019 0.3350 0.3500 0.3300 0.3371 176,434 +0.00(+0.84%)
Aug 05, 2019 0.3622 0.3622 0.3300 0.3343 249,105 -0.01(-3.10%)
Aug 02, 2019 0.3656 0.3882 0.3450 0.3450 333,700 -0.03(-6.76%)
Aug 01, 2019 0.3400 0.3900 0.3400 0.3700 795,626 +0.03(+7.62%)
Jul 31, 2019 0.3570 0.3700 0.3400 0.3438 267,501 -0.01(-1.66%)
Jul 30, 2019 0.3416 0.3700 0.3340 0.3496 281,011 +0.02(+4.67%)
Jul 29, 2019 0.3724 0.3793 0.3328 0.3340 298,832 -0.02(-5.84%)
Jul 26, 2019 0.3434 0.3800 0.3396 0.3547 626,600 +0.02(+6.61%)
Jul 25, 2019 0.3450 0.3800 0.3300 0.3327 616,002 -0.01(-2.49%)
Jul 24, 2019 0.3700 0.3778 0.3200 0.3412 979,938 -0.02(-5.22%)
Jul 23, 2019 0.4000 0.4000 0.3500 0.3600 1,012,059 -0.04(-8.86%)
Jul 22, 2019 0.4400 0.4400 0.3918 0.3950 374,807 -0.01(-1.35%)
Jul 19, 2019 0.4300 0.4300 0.4004 0.4004 347,800 -0.01(-2.93%)
Jul 18, 2019 0.4300 0.4400 0.4115 0.4125 312,213 -0.01(-1.79%)
Jul 17, 2019 0.4000 0.4400 0.4000 0.4200 1,260,560 +0.01(+3.70%)
Jul 16, 2019 0.4150 0.4245 0.4004 0.4050 384,342 -0.01(-2.97%)
Jul 15, 2019 0.4418 0.4574 0.4121 0.4174 270,484 -0.01(-2.93%)
Jul 12, 2019 0.4623 0.4623 0.4250 0.4300 214,000 -0.01(-2.93%)
Jul 11, 2019 0.4752 0.4752 0.4331 0.4430 413,310 -0.02(-3.90%)
Jul 10, 2019 0.4602 0.5100 0.4600 0.4610 228,767 +0.00(+0.22%)
Jul 09, 2019 0.4800 0.5200 0.4500 0.4600 271,899 -0.03(-6.14%)
Jul 08, 2019 0.5100 0.5260 0.4800 0.4901 304,354 -0.02(-3.90%)
Jul 05, 2019 0.4600 0.5300 0.4600 0.5100 443,800 +0.05(+10.87%)
Jul 03, 2019 0.4500 0.4600 0.4350 0.4600 182,000 +0.02(+4.55%)
Jul 02, 2019 0.4700 0.4800 0.4100 0.4400 1,022,888 -0.02(-4.37%)
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.