U.S. Markets close in 3 hrs 14 mins

Tetraphase Pharmaceuticals, Inc. (TTPH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.73+0.18 (+2.75%)
As of 12:46PM EDT. Market open.
People also watch
CEMPCMRXPTCTESPRZFGN
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20176.526.746.506.736.73320,406
Sep 22, 20176.806.856.516.556.551,060,700
Sep 21, 20176.957.006.786.846.84506,100
Sep 20, 20176.976.996.866.996.99478,000
Sep 19, 20177.117.146.916.986.98317,000
Sep 18, 20176.967.256.957.117.11634,400
Sep 15, 20176.906.946.786.946.941,848,200
Sep 14, 20176.806.936.736.886.88290,700
Sep 13, 20176.886.926.806.826.82386,000
Sep 12, 20176.967.046.766.886.88740,600
Sep 11, 20176.917.126.856.926.92490,100
Sep 08, 20176.646.916.606.886.88534,300
Sep 07, 20176.816.886.656.676.67596,700
Sep 06, 20176.856.956.756.806.801,479,400
Sep 05, 20177.147.146.636.796.792,039,500
Sep 01, 20177.037.186.947.157.15799,400
Aug 31, 20176.897.056.786.986.98875,800
Aug 30, 20176.716.956.646.916.91678,900
Aug 29, 20176.716.786.526.716.71528,300
Aug 28, 20176.806.836.636.726.721,028,300
Aug 25, 20176.426.596.286.516.51793,500
Aug 24, 20176.076.486.066.416.41933,100
Aug 23, 20175.926.195.816.056.05997,700
Aug 22, 20175.706.015.545.955.951,813,700
Aug 21, 20175.755.755.525.675.67496,500
Aug 18, 20175.765.805.665.775.77434,600
Aug 17, 20175.825.995.725.745.74750,600
Aug 16, 20176.006.015.785.785.78944,600
Aug 15, 20175.686.005.665.975.971,270,500
Aug 14, 20175.295.685.285.655.65867,000
Aug 11, 20175.465.545.335.355.351,346,200
Aug 10, 20175.425.525.335.425.42894,700
Aug 09, 20175.575.725.425.455.451,020,000
Aug 08, 20175.605.785.555.605.60769,700
Aug 07, 20175.705.815.565.645.641,052,600
Aug 04, 20175.545.835.535.665.662,193,900
Aug 03, 20176.106.135.375.715.713,721,800
Aug 02, 20176.256.365.836.176.171,649,100
Aug 01, 20176.546.566.246.326.321,773,500
Jul 31, 20176.486.716.486.546.542,147,400
Jul 28, 20176.736.756.306.486.489,414,000
Jul 27, 20177.257.836.956.966.963,882,400
Jul 26, 20178.658.757.417.887.8814,409,400
Jul 25, 20177.327.326.766.906.901,261,200
Jul 24, 20178.108.247.007.307.301,260,900
Jul 21, 20177.968.387.868.098.09840,100
Jul 20, 20177.447.907.447.877.87549,300
Jul 19, 20177.697.847.357.417.41359,800
Jul 18, 20177.717.887.597.697.69394,600
Jul 17, 20177.847.897.677.717.71464,600
Jul 14, 20177.668.067.517.807.80449,400
Jul 13, 20177.547.887.457.757.75580,800
Jul 12, 20177.387.687.327.527.52780,600
Jul 11, 20177.117.416.827.337.33448,300
Jul 10, 20177.177.226.856.886.88224,600
Jul 07, 20177.177.367.087.187.18225,900
Jul 06, 20177.267.397.117.157.15228,100
Jul 05, 20177.087.317.017.297.29357,100
Jul 03, 20177.097.217.027.087.08198,700
Jun 30, 20177.707.707.087.137.13666,100
Jun 29, 20177.647.807.407.717.71498,000
Jun 28, 20177.938.047.637.667.66409,800
Jun 27, 20177.557.977.527.897.89881,900
Jun 26, 20177.967.977.497.557.55323,800
Jun 23, 20177.848.037.767.907.90544,000
Jun 22, 20177.988.197.867.887.88489,300
Jun 21, 20177.658.177.657.967.96679,200
Jun 20, 20177.387.707.347.597.59848,900
Jun 19, 20177.337.427.187.407.40285,400
Jun 16, 20177.117.506.877.277.27326,200
Jun 15, 20177.257.457.167.387.38291,700
Jun 14, 20177.307.367.167.337.33335,400
Jun 13, 20177.217.397.177.297.29223,600
Jun 12, 20177.207.337.107.207.20251,200
Jun 09, 20177.317.477.177.327.32260,300
Jun 08, 20177.307.387.157.327.32156,700
Jun 07, 20177.247.537.187.317.31514,300
Jun 06, 20177.187.307.127.247.24126,300
Jun 05, 20177.657.657.107.227.22305,100
Jun 02, 20177.177.797.177.657.65721,000
Jun 01, 20176.927.196.897.187.18427,700
May 31, 20176.776.956.616.896.89385,300
May 30, 20177.117.176.706.756.75456,200
May 26, 20177.237.247.077.147.14276,100
May 25, 20177.407.477.237.257.25251,200
May 24, 20177.437.547.327.397.39260,200
May 23, 20177.337.477.267.417.41457,600
May 22, 20177.547.547.177.357.35580,300
May 19, 20177.677.827.437.547.54283,900
May 18, 20177.567.867.517.667.66316,200
May 17, 20177.697.847.557.617.61372,800
May 16, 20177.978.017.767.837.83363,100
May 15, 20177.988.047.877.987.98351,300
May 12, 20177.988.057.887.937.93488,000
May 11, 20177.748.027.617.997.99399,100
May 10, 20177.188.057.167.787.78589,100
May 09, 20177.457.467.137.237.23395,800
May 08, 20177.077.456.987.437.43577,000
May 05, 20177.277.476.417.117.111,136,500
May 04, 20177.687.797.447.657.65249,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...