TTPH

Tetraphase Pharmaceuticals, Inc. Historical Stock Prices

$4.75
*  
0.24
4.81%
Get TTPH Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading TTPH now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.97  5.01  4.74  4.75 1,093,985
02/05/2016 4.97 5.01 4.74 4.75 1,096,045
02/04/2016 4.98 5.44 4.875 4.99 959,691
02/03/2016 5.2 5.32 4.85 5.1 498,566
02/02/2016 5.16 5.28 5.05 5.16 437,539
02/01/2016 5.37 5.47 5.16 5.31 536,309
01/29/2016 5.4 5.51 5.15 5.44 671,039
01/28/2016 5.55 5.56 5.1 5.2 357,810
01/27/2016 5.74 5.74 5.1801 5.36 848,107
01/26/2016 5.64 5.84 5.17 5.76 811,691
01/25/2016 5.93 6.0752 5.35 5.43 870,221
01/22/2016 5.68 6.02 5.63 5.97 837,222
01/21/2016 5.35 5.68 5.22 5.48 916,021
01/20/2016 5.03 5.47 4.7 5.27 1,907,581
01/19/2016 5.6 5.78 4.91 5.21 1,339,497
01/15/2016 5.71 5.71 5.35 5.69 924,756
01/14/2016 5.56 6.2 5.21 6 1,374,308
01/13/2016 6.14 6.26 5.51 5.53 924,751
01/12/2016 6.13 6.42 5.81 6.09 833,150
01/11/2016 7.2 7.32 5.89 6.1 2,380,523
01/08/2016 7.61 7.83 7.01 7.15 969,502
01/07/2016 8.2 8.32 7.47 7.55 910,874
01/06/2016 8.63 8.69 7.95 8.47 1,095,909
01/05/2016 9.66 9.68 8.63 8.72 1,144,761
01/04/2016 9.74 9.98 9.56 9.68 643,653
12/31/2015 10.08 10.3058 9.86 10.03 444,561
12/30/2015 10.29 10.43 10.01 10.11 559,249
12/29/2015 10.37 10.49 10.1728 10.33 352,494
12/28/2015 10.27 10.47 10 10.29 279,800
12/24/2015 10.37 10.79 10.28 10.3 236,571
12/23/2015 9.96 10.49 9.91 10.34 417,452
12/22/2015 10.58 10.61 9.76 9.92 776,704
12/21/2015 10.01 10.495 9.76 10.47 739,299
12/18/2015 9.59 10.32 9.59 9.98 4,189,919
12/17/2015 9.9 10.02 9.29 9.65 1,067,022
12/16/2015 9.41 10.08 9.22 9.97 997,351
12/15/2015 9.29 9.74 9.28 9.37 883,742
12/14/2015 9.82 10.08 9.23 9.31 881,152
12/11/2015 10.27 10.42 9.71 9.8 586,440
12/10/2015 10.38 10.63 10 10.51 768,778
12/09/2015 10.55 10.78 10.164 10.43 515,946
12/08/2015 9.92 10.82 9.92 10.68 639,416
12/07/2015 10.75 10.92 9.86 10.11 907,766
12/04/2015 10.83 11.08 10.51 10.72 510,845
12/03/2015 11.38 11.489 10.63 10.84 607,538
12/02/2015 11.12 11.81 10.89 11.29 1,304,966
12/01/2015 10.74 11.14 10.38 11.12 731,205
11/30/2015 10.77 10.89 10.31 10.73 596,694
11/27/2015 11.15 11.15 10.21 10.7 718,681
11/25/2015 10.95 11.22 10.95 11.1 372,410
11/24/2015 11.25 11.35 10.62 11 686,317
11/23/2015 11.13 11.61 11 11.17 603,735
11/20/2015 11.4 11.67 10.99 11.16 992,691
11/19/2015 11.84 12.4499 11.23 11.41 1,993,994
11/18/2015 11.06 11.1 10.17 10.76 896,046
11/17/2015 11.18 11.47 9.5 11.05 1,437,033
11/16/2015 10.97 11.2396 10.72 11.13 819,580
11/13/2015 10.8 11.0937 10.53 10.94 865,494
11/12/2015 10.9 11.3775 10.67 10.86 802,678
11/11/2015 11.28 11.3001 10.8701 10.98 540,226
11/10/2015 11.35 11.49 10.78 11.28 647,245
11/09/2015 11.05 11.55 10.97 11.41 600,139
11/06/2015 11.1 11.32 10.86 11.05 967,482
11/05/2015 10.81 11.38 10.5301 11.07 1,101,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?