TETRAPHASE PHARMACEUTICALS INC Historical Data - TTPH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TETRAPHASE PHARMACEUTICALS INC TTPH NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.005 1.27% 0.40 0.40 0.395 0.40 0.395 10:08:10
more quote information »

TTPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.4150.44330.39180.4124528k-0.015-3.61%
1 Month0.59880.640.390.4539502k-0.1988-33.20%
3 Months1.091.140.390.7181519k-0.69-63.30%
6 Months1.21.50.391.0158567k-0.8-66.67%
1 Year3.043.660.391.8511676k-2.64-86.84%
3 Years4.089.930.394.0123704k-3.68-90.20%
5 Years11.2752.930.399.6001730k-10.87-96.45%

TTPH 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 20190.395-0.0054-1.35%0.39180.44374,807
Jul 19 20190.4004-0.0121-2.93%0.40040.43347,781
Jul 18 20190.4125-0.011-2.60%0.4114560.44311,886
Jul 17 20190.4235+0.0185+4.57%0.40040.44331,221,757
Jul 16 20190.405-0.0124-2.97%0.40040.4245384,342
Jul 15 20190.4174-0.0126-2.93%0.390.4574270,457
Jul 12 20190.43-0.013-2.93%0.4250.4623214,001
Jul 11 20190.443-0.018-3.90%0.43310.4752413,260
Jul 10 20190.461-0.0035-0.75%0.460.51228,767
Jul 09 20190.4645-0.0256-5.22%0.450.52270,590
Jul 08 20190.4901-0.0199-3.90%0.480.526300,641
Jul 05 20190.51+0.04+8.51%0.460.53443,643
Jul 03 20190.47+0.035+8.05%0.4350.47182,034
Jul 02 20190.435-0.0353-7.51%0.41220.48491,022,778
Jul 01 20190.4703-0.0097-2.02%0.4510.52596,466
Jun 28 20190.480.000.00%0.480.480
Jun 27 20190.48+0.0098+2.08%0.46020.5294578,783
Jun 26 20190.4702-0.0699-12.94%0.46020.54111,160,174
Jun 25 20190.5401-0.0521-8.80%0.54010.64712,411
Jun 24 20190.5922-0.0288-4.64%0.58250.7475491,025
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.