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, 2018 3.720 3.760 3.660 3.730 295,458 +0.05(+1.36%)
May 30, 2018 3.700 3.780 3.630 3.680 349,084 -0.02(-0.54%)
May 29, 2018 3.750 3.810 3.690 3.700 360,653 -0.03(-0.80%)
May 25, 2018 3.730 3.730 3.730 0 +0.07(+1.91%)
May 24, 2018 3.680 3.700 3.600 3.660 302,724 -0.02(-0.54%)
May 23, 2018 3.640 3.785 3.600 3.680 538,855 +0.05(+1.38%)
May 22, 2018 3.560 3.680 3.540 3.630 210,642 +0.07(+1.97%)
May 21, 2018 3.660 3.750 3.432 3.560 517,245 -0.11(-3.00%)
May 18, 2018 3.680 3.760 3.630 3.670 354,823 +0.01(+0.27%)
May 17, 2018 3.850 3.989 3.620 3.660 650,594 -0.21(-5.43%)
May 16, 2018 3.770 3.950 3.680 3.870 739,625 +0.12(+3.20%)
May 15, 2018 3.700 3.790 3.500 3.750 895,363 +0.05(+1.35%)
May 14, 2018 3.450 3.739 3.450 3.700 790,292 +0.27(+7.87%)
May 11, 2018 3.350 3.430 3.300 3.430 382,347 +0.08(+2.39%)
May 10, 2018 3.370 3.463 3.300 3.350 308,392 -0.01(-0.30%)
May 09, 2018 3.510 3.520 3.350 3.360 647,275 -0.15(-4.27%)
May 08, 2018 3.640 3.699 3.458 3.510 640,996 -0.13(-3.57%)
May 07, 2018 3.270 3.830 3.240 3.640 1,775,899 +0.41(+12.69%)
May 04, 2018 3.110 3.280 3.100 3.230 863,691 +0.08(+2.54%)
May 03, 2018 3.250 3.270 3.110 3.150 364,506 -0.13(-3.96%)
May 02, 2018 3.250 3.300 3.200 3.280 595,150 +0.03(+0.92%)
May 01, 2018 3.250 3.260 3.130 3.250 369,033 +0.03(+0.93%)
Apr 30, 2018 3.210 3.265 3.140 3.220 489,044 +0.01(+0.31%)
Apr 27, 2018 3.180 3.240 3.110 3.210 557,115 +0.04(+1.26%)
Apr 26, 2018 3.180 3.230 3.120 3.170 399,047 -0.01(-0.31%)
Apr 25, 2018 3.110 3.310 3.045 3.180 865,120 +0.08(+2.58%)
Apr 24, 2018 3.170 3.230 3.055 3.100 481,937 -0.07(-2.21%)
Apr 23, 2018 3.250 3.280 3.110 3.170 725,412 -0.06(-1.86%)
Apr 20, 2018 3.130 3.265 3.120 3.230 787,636 +0.09(+2.87%)
Apr 19, 2018 3.050 3.140 3.000 3.140 514,136 +0.12(+3.97%)
Apr 18, 2018 3.070 3.110 3.000 3.020 436,527 -0.03(-0.98%)
Apr 17, 2018 3.240 3.240 3.050 3.050 1,209,050 -0.19(-5.86%)
Apr 16, 2018 3.190 3.245 3.070 3.240 401,394 +0.06(+1.89%)
Apr 13, 2018 3.160 3.220 3.030 3.180 879,238 +0.00(+0.00%)
Apr 12, 2018 3.100 3.190 3.030 3.180 1,195,978 +0.10(+3.25%)
Apr 11, 2018 3.020 3.090 2.980 3.080 689,538 +0.03(+0.98%)
Apr 10, 2018 3.090 3.090 2.960 3.050 593,945 +0.00(+0.00%)
Apr 09, 2018 3.110 3.120 3.010 3.050 613,387 -0.03(-0.97%)
Apr 06, 2018 3.080 376,450 -0.07(-2.22%)
Apr 05, 2018 3.200 3.200 3.060 3.150 836,627 -0.02(-0.63%)
Apr 04, 2018 3.090 3.190 3.051 3.170 919,348 +0.03(+0.96%)
Apr 03, 2018 3.050 3.180 3.041 3.140 850,135 +0.10(+3.29%)
Apr 02, 2018 3.080 3.080 2.976 3.040 675,673 -0.03(-0.98%)
Mar 29, 2018 3.070 3.070 3.070 0 +0.16(+5.50%)
Mar 28, 2018 2.880 2.930 2.730 2.910 1,479,688 +0.06(+2.11%)
Mar 27, 2018 3.010 3.070 2.750 2.850 1,852,141 -0.14(-4.68%)
Mar 26, 2018 3.150 3.200 2.890 2.990 2,402,078 -0.12(-3.86%)
Mar 23, 2018 3.200 3.390 3.070 3.110 1,952,938 -0.10(-3.12%)
Mar 22, 2018 3.110 3.280 3.025 3.210 1,458,997 +0.06(+1.90%)
Mar 21, 2018 3.000 3.230 3.000 3.150 1,019,625 +0.15(+5.00%)
Mar 20, 2018 3.140 3.200 2.970 3.000 1,128,348 -0.14(-4.46%)
Mar 19, 2018 3.080 3.240 3.021 3.140 1,009,846 +0.07(+2.28%)
Mar 16, 2018 2.940 3.180 2.800 3.070 1,223,149 +0.13(+4.42%)
Mar 15, 2018 3.230 3.230 2.910 2.940 1,200,773 -0.26(-8.13%)
Mar 14, 2018 3.230 3.290 3.110 3.200 1,268,219 -0.02(-0.62%)
Mar 13, 2018 3.240 3.320 3.120 3.220 1,806,965 -0.01(-0.31%)
Mar 12, 2018 2.930 3.270 2.900 3.230 2,271,738 +0.33(+11.38%)
Mar 09, 2018 2.950 2.950 2.800 2.900 887,812 -0.02(-0.68%)
Mar 08, 2018 2.700 2.930 2.670 2.920 1,865,264 +0.26(+9.77%)
Mar 07, 2018 2.590 2.660 1,733,176 -0.09(-3.27%)
Mar 06, 2018 2.750 2.850 2.660 2.750 1,551,898 +0.04(+1.48%)
Mar 05, 2018 2.650 2.800 2.610 2.710 1,426,755 +0.07(+2.65%)
Mar 02, 2018 2.650 2.690 2.550 2.640 1,220,802 -0.05(-1.86%)
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.