Tetraphase Pharmaceuticals Historical Data - TTPH

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tetraphase Pharmaceuticals Inc TTPH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.08 7.21% 1.19 1.11 1.19 1.11 1.11 15:14:37
more quote information »

TTPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.30960.901.04174,422-0.09-7.03%
1 Month1.532.000.561.20244,572-0.34-22.22%
3 Months2.683.860.561.94228,386-1.49-55.6%
6 Months3.845.4020.562.47185,806-2.65-69.01%
1 Year1.266.170.2251.21337,764-0.07-5.56%
3 Years8.318.750.2253.56662,123-7.12-85.68%
5 Years36.2052.930.2257.02690,038-35.01-96.71%

TTPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 1.11 0.04 3.73% 1.12 1.15 1.07 86,420
Apr 06 2020 1.0701 0.08 8.09% 1.01 1.1499 1.00 167,892
Apr 03 2020 0.99 -0.11 -10.0% 1.02 1.15 0.90 256,502
Apr 02 2020 1.10 0.00 0.0% 1.13 1.1589 1.03 104,406
Apr 01 2020 1.10 -0.17 -13.39% 1.28 1.3096 1.03 173,397
Mar 31 2020 1.27 -0.37 -22.56% 1.62 1.75 1.25 354,766
Mar 30 2020 1.64 0.48 41.37% 1.24 2.00 1.20 1,571,998
Mar 27 2020 1.1601 0.14 13.74% 1.06 1.45 1.02 551,769
Mar 26 2020 1.02 0.15 17.25% 0.87 1.1997 0.85 229,263
Mar 25 2020 0.8699 0.0462 5.61% 0.88 0.88 0.81 125,883
Mar 24 2020 0.8237 0.04255 5.45% 0.8888 0.8888 0.7801 87,621
Mar 23 2020 0.78115 0.04515 6.13% 0.768 0.85 0.70 153,719
Mar 20 2020 0.736 -0.0129 -1.72% 0.76 0.879 0.702 69,298
Mar 19 2020 0.7489 0.0889 13.47% 0.66 0.76 0.60 86,243
Mar 18 2020 0.66 -0.04 -5.71% 0.72 0.72 0.56 174,660
Mar 17 2020 0.70 -0.15 -17.65% 0.8194 0.8925 0.70 207,237
Mar 16 2020 0.85 -0.60 -41.38% 1.00 1.40 0.7511 329,741
Mar 13 2020 1.45 -0.03 -2.03% 1.51 1.60 1.30 111,274
Mar 12 2020 1.48 -0.09 -5.73% 1.51 1.6199 1.26 102,589
Mar 11 2020 1.57 0.03 1.95% 1.53 1.5766 1.52 52,104
Mar 10 2020 1.54 -0.06 -3.75% 1.64 1.64 1.51 60,401
Mar 09 2020 1.60 -0.07 -4.19% 1.63 1.6899 1.55 201,564
See More Historical Prices »


Your Recent History
NASDAQ
TTPH
Tetraphase..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.