Tetraphase Pharmaceuticals Historical Data - TTPH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.04 0.87% 4.62 4.7413 4.59 4.60 4.58 16:38:30
more quote information »

TTPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.755.4023.47584.5532165k0.8723.20%
1 Month0.3086.170.2352.7657245k4.3121,400.00%
3 Months0.37246.170.2250.8064407k4.24761,140.60%
6 Months1.066.170.2250.7264509k3.56335.85%
1 Year2.326.170.2251.1089572k2.399.14%
3 Years3.969.930.2253.8155717k0.6616.67%
5 Years23.7752.930.2258.9892731k-19.15-80.56%

TTPH 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20194.58-0.57-11.07%4.585.37106,262
Oct 17 20195.15+0.49+10.52%4.59335.402186,503
Oct 16 20194.66+0.15+3.33%4.14934.8092118,076
Oct 15 20194.5099+0.63+16.38%3.69454.65244,361
Oct 14 20193.875+0.10+2.51%3.47583.99171,261
Oct 11 20193.78+0.06+1.61%3.66143.9436,402
Oct 10 20193.72-0.08-2.11%3.46183.9078,931
Oct 09 20193.80+0.14+3.83%3.35594.19201,459
Oct 08 20193.66-0.27-6.87%3.553.927105,263
Oct 07 20193.93-0.17-4.15%3.924.4169,323
Oct 04 20194.10-0.06-1.38%3.814.2732118,693
Oct 03 20194.1575-0.13-3.14%4.074.43126,679
Oct 02 20194.2921-1.08-20.07%4.025.80289,999
Oct 01 20195.37+0.02+0.37%5.205.68111,425
Sep 30 20195.35-0.40-6.96%5.005.75211,918
Sep 27 20195.75+5.51+-4.156.17587,543
Sep 26 20190.236-0.024-9.23%0.2350.28826,740
Sep 25 20190.26-0.005-1.89%0.2530.30489,512
Sep 24 20190.265-0.021-7.34%0.260.2941446,753
Sep 23 20190.286-0.0173-5.70%0.28350.3146365,431
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.