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, 2016 4.490 4.780 4.380 4.450 1,096,652 +0.01(+0.23%)
May 27, 2016 4.310 4.440 4.440 4.440 250,000 +0.17(+3.98%)
May 26, 2016 4.350 4.390 4.240 4.270 349,564 -0.08(-1.84%)
May 25, 2016 4.340 4.490 4.320 4.350 693,435 +0.07(+1.64%)
May 24, 2016 4.150 4.310 4.150 4.280 571,670 +0.20(+4.90%)
May 23, 2016 3.980 4.180 3.950 4.080 303,462 +0.08(+2.00%)
May 20, 2016 3.670 4.180 3.610 4.000 899,691 +0.35(+9.59%)
May 19, 2016 3.680 3.750 3.484 3.650 600,936 -0.06(-1.62%)
May 18, 2016 3.720 3.870 3.650 3.710 607,753 -0.03(-0.80%)
May 17, 2016 3.890 3.950 3.700 3.740 844,528 -0.16(-4.10%)
May 16, 2016 3.530 3.900 3.510 3.900 1,008,867 +0.43(+12.39%)
May 13, 2016 3.310 3.650 3.120 3.470 2,193,018 -0.72(-17.18%)
May 12, 2016 4.590 4.590 4.140 4.190 587,575 -0.34(-7.51%)
May 11, 2016 4.600 4.770 4.510 4.530 366,124 -0.10(-2.16%)
May 10, 2016 4.540 4.730 4.320 4.630 530,778 +0.09(+1.98%)
May 09, 2016 4.240 4.750 4.160 4.540 656,141 +0.30(+7.08%)
May 06, 2016 4.330 4.520 4.100 4.240 1,074,503 -0.11(-2.53%)
May 05, 2016 5.010 5.010 4.330 4.350 745,220 -0.51(-10.49%)
May 04, 2016 5.400 5.495 4.860 4.860 774,126 -0.59(-10.83%)
May 03, 2016 5.490 5.660 5.410 5.450 601,233 -0.10(-1.80%)
May 02, 2016 5.600 5.630 5.470 5.550 412,112 -0.05(-0.89%)
Apr 29, 2016 5.650 5.810 5.405 5.600 598,295 -0.05(-0.88%)
Apr 28, 2016 5.470 5.841 5.420 5.650 520,585 +0.17(+3.10%)
Apr 27, 2016 5.500 5.580 5.400 5.480 269,743 -0.03(-0.54%)
Apr 26, 2016 5.920 6.150 5.400 5.510 634,538 -0.40(-6.77%)
Apr 25, 2016 5.900 6.280 5.830 5.910 543,333 +0.02(+0.34%)
Apr 22, 2016 5.770 5.970 5.730 5.890 419,686 +0.04(+0.68%)
Apr 21, 2016 5.500 5.940 5.450 5.850 694,464 +0.31(+5.60%)
Apr 20, 2016 5.510 5.630 5.430 5.540 298,529 +0.07(+1.28%)
Apr 19, 2016 5.510 5.620 5.310 5.470 423,039 -0.06(-1.08%)
Apr 18, 2016 5.360 5.740 5.270 5.530 633,565 +0.18(+3.36%)
Apr 15, 2016 5.290 5.410 5.120 5.350 655,054 +0.03(+0.56%)
Apr 14, 2016 5.280 5.540 5.130 5.320 913,204 +0.04(+0.76%)
Apr 13, 2016 4.750 5.440 4.730 5.280 1,378,839 +0.57(+12.10%)
Apr 12, 2016 4.790 4.790 4.330 4.710 990,106 -0.08(-1.67%)
Apr 11, 2016 5.260 5.359 4.710 4.790 966,177 -0.27(-5.34%)
Apr 08, 2016 5.950 6.099 5.000 5.060 1,766,909 -0.78(-13.36%)
Apr 07, 2016 5.220 6.130 5.170 5.840 2,052,431 +0.56(+10.61%)
Apr 06, 2016 4.780 5.390 4.760 5.280 878,188 +0.52(+10.92%)
Apr 05, 2016 4.750 4.770 4.570 4.760 545,254 -0.04(-0.83%)
Apr 04, 2016 4.760 4.904 4.660 4.800 843,931 +0.06(+1.27%)
Apr 01, 2016 4.550 4.830 4.420 4.740 844,182 +0.11(+2.38%)
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%)
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.