TTPH - Tetraphase Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.41500.41940.40040.40500.4050384,342
Jul 15, 20190.44200.45700.41200.41700.4170270,500
Jul 12, 20190.46200.46200.42500.43000.4300214,000
Jul 11, 20190.47500.47500.43300.44300.4430413,300
Jul 10, 20190.46000.51000.46000.46100.4610228,800
Jul 09, 20190.48000.52000.45000.46500.4650271,900
Jul 08, 20190.51000.52600.48000.49000.4900304,400
Jul 05, 20190.46000.53000.46000.51000.5100443,900
Jul 03, 20190.45000.46000.43500.46000.4600182,000
Jul 02, 20190.47000.48500.41200.43500.43501,022,900
Jul 01, 20190.48000.52000.45100.47000.4700596,800
Jun 28, 20190.48800.51900.46000.48000.48005,537,400
Jun 27, 20190.48000.52900.46000.48000.4800594,000
Jun 26, 20190.52100.54100.46000.47000.47001,162,200
Jun 25, 20190.59900.59900.54000.54000.5400712,800
Jun 24, 20190.65400.67800.58300.59200.5920497,700
Jun 21, 20190.64100.67900.62100.62100.6210709,500
Jun 20, 20190.66900.69000.63300.65900.6590364,100
Jun 19, 20190.69900.70000.63300.65300.6530298,900
Jun 18, 20190.65500.69900.65000.69400.6940499,000
Jun 17, 20190.69000.70000.64000.65500.6550595,900
Jun 14, 20190.72100.75700.66000.68100.6810680,900
Jun 13, 20190.72100.78000.72000.72800.7280534,500
Jun 12, 20190.78500.78900.71500.74100.7410624,500
Jun 11, 20190.76700.81000.75000.77000.7700417,600
Jun 10, 20190.75000.81000.74000.77000.7700606,500
Jun 07, 20190.77400.77400.72000.72500.72501,013,000
Jun 06, 20190.78300.81400.76000.77900.7790509,500
Jun 05, 20190.83900.85000.76100.78000.7800623,900
Jun 04, 20190.85000.88000.81000.82400.8240410,200
Jun 03, 20190.85000.88000.78900.84800.8480389,800
May 31, 20190.85000.88800.80500.80900.8090363,700
May 30, 20190.97500.98000.83100.86800.8680702,400
May 29, 20190.76901.03000.71000.95900.95901,653,000
May 28, 20190.79400.82000.75000.75700.7570312,000
May 24, 20190.80000.82000.77400.79600.7960308,400
May 23, 20190.81300.81300.76700.77900.7790366,200
May 22, 20190.87000.92900.80200.81800.8180419,300
May 21, 20190.75700.89000.75000.84200.8420704,800
May 20, 20190.81300.85000.79000.79500.7950479,100
May 17, 20190.82000.86100.75100.83500.8350753,900
May 16, 20190.88000.88100.81600.83900.8390596,200
May 15, 20190.87000.89000.86000.87900.8790343,500
May 14, 20190.87100.90500.86000.88500.8850727,800
May 13, 20190.95000.98000.88000.89000.8900545,500
May 10, 20190.99601.01000.96000.98000.9800703,600
May 09, 20191.00001.03000.95001.00001.0000448,800
May 08, 20191.07001.09001.03501.07001.0700316,500
May 07, 20191.09001.10001.03001.05001.0500262,200
May 06, 20191.03001.11000.99001.09001.0900250,100
May 03, 20191.02001.06000.96201.06001.0600374,100
May 02, 20191.03001.03000.95000.99000.9900535,100
May 01, 20191.04001.06001.02001.03001.0300706,300
Apr 30, 20191.09001.09001.02001.06001.0600506,800
Apr 29, 20191.07001.09001.06001.08001.0800275,900
Apr 26, 20191.06001.10001.05501.08001.0800292,000
Apr 25, 20191.09001.10001.06001.07001.0700194,300
Apr 24, 20191.12001.12001.05001.09001.0900657,100
Apr 23, 20191.07001.14001.05001.13001.1300571,200
Apr 22, 20191.06001.08001.03001.07001.0700426,800
Apr 18, 20191.08001.09001.02001.06001.0600845,600
Apr 17, 20191.15001.15001.04001.09001.0900858,700
Apr 16, 20191.17001.17001.12001.14001.1400335,700
Apr 15, 20191.20001.21001.12001.14001.1400954,400
Apr 12, 20191.24001.27001.20001.21001.2100502,400
Apr 11, 20191.24001.27001.21001.23001.2300367,200
Apr 10, 20191.26001.27001.20001.26001.2600523,500
Apr 09, 20191.23001.27001.22701.24001.2400280,900
Apr 08, 20191.26001.26001.22001.23001.2300320,600
Apr 05, 20191.27001.27001.22001.26001.2600345,300
Apr 04, 20191.24001.29001.22001.23001.2300349,800
Apr 03, 20191.22001.33001.22001.23001.2300830,200
Apr 02, 20191.31001.34001.23001.27001.2700440,600
Apr 01, 20191.35001.37001.28001.29001.2900436,000
Mar 29, 20191.20001.36001.20001.34001.34001,270,200
Mar 28, 20191.22001.23001.18001.20001.2000511,800
Mar 27, 20191.22001.25001.20001.22001.2200748,100
Mar 26, 20191.20001.24001.20001.22001.2200386,300
Mar 25, 20191.24001.25001.18001.20001.2000754,000
Mar 22, 20191.30001.30001.22001.23001.2300648,700
Mar 21, 20191.34001.35001.26501.30001.3000573,200
Mar 20, 20191.36001.38001.29001.34001.3400463,700
Mar 19, 20191.36001.40001.34001.37001.3700452,400
Mar 18, 20191.40001.45001.29001.36001.36001,638,400
Mar 15, 20191.33001.43001.26001.41001.41002,128,300
Mar 14, 20191.27001.30001.25001.30001.3000717,300
Mar 13, 20191.24001.26001.21001.24001.2400413,900
Mar 12, 20191.23001.25001.21001.23001.2300313,800
Mar 11, 20191.24001.26001.20001.24001.2400513,700
Mar 08, 20191.33001.33001.20001.21001.2100700,000
Mar 07, 20191.26001.34001.22001.34001.3400739,100
Mar 06, 20191.32001.33001.21001.24001.2400673,900
Mar 05, 20191.29001.38001.28001.31001.3100817,900
Mar 04, 20191.23001.30001.22001.28001.2800635,400
Mar 01, 20191.17001.25001.17001.23501.2350502,000
Feb 28, 20191.24001.25001.18001.18001.1800715,600
Feb 27, 20191.22001.23001.17001.22501.2250548,900
Feb 26, 20191.19001.24001.17001.22001.2200381,600
Feb 25, 20191.21001.24001.17001.18001.1800489,000
Feb 22, 20191.25001.32001.15001.20001.20001,252,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...