Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	9.030	9.190	8.860	9.030	666,181	+0.02(+0.22%)
Oct 29, 2015	9.140	9.530	8.810	9.010	1,012,205	-0.23(-2.49%)
Oct 28, 2015	8.900	9.250	8.600	9.240	1,202,020	+0.42(+4.76%)
Oct 27, 2015	8.510	8.840	8.510	8.820	923,180	+0.21(+2.44%)
Oct 26, 2015	8.740	8.890	8.410	8.610	722,942	-0.21(-2.38%)
Oct 23, 2015	8.660	9.010	8.510	8.820	778,667	+0.25(+2.92%)
Oct 22, 2015	8.760	9.050	8.260	8.570	940,338	-0.24(-2.72%)
Oct 21, 2015	8.990	9.150	8.540	8.810	861,597	-0.12(-1.34%)
Oct 20, 2015	9.170	9.190	8.700	8.930	787,105	-0.30(-3.25%)
Oct 19, 2015	8.850	9.550	8.638	9.230	1,209,444	+0.39(+4.41%)
Oct 16, 2015	8.850	9.000	8.440	8.840	1,167,370	+0.00(+0.00%)
Oct 15, 2015	8.250	8.850	8.250	8.840	879,158	+0.53(+6.38%)
Oct 14, 2015	8.210	8.650	8.171	8.310	1,196,322	+0.13(+1.59%)
Oct 13, 2015	8.570	8.820	8.050	8.180	1,107,848	-0.53(-6.08%)
Oct 12, 2015	9.280	9.400	8.600	8.710	831,429	-0.67(-7.14%)
Oct 09, 2015	9.290	9.620	9.050	9.380	1,008,076	+0.08(+0.86%)
Oct 08, 2015	9.180	9.390	8.690	9.300	1,001,046	+0.01(+0.11%)
Oct 07, 2015	8.390	9.660	8.280	9.290	1,982,460	+0.96(+11.52%)
Oct 06, 2015	8.620	8.630	7.960	8.330	1,364,537	-0.29(-3.36%)
Oct 05, 2015	8.700	8.872	8.040	8.620	1,124,195	+0.15(+1.77%)
Oct 02, 2015	7.640	8.650	7.580	8.470	1,813,551	+0.66(+8.45%)
Oct 01, 2015	7.500	7.830	7.200	7.810	2,006,484	+0.35(+4.69%)
Sep 30, 2015	7.650	7.960	7.240	7.460	2,776,281	-0.05(-0.67%)
Sep 29, 2015	7.930	8.260	7.320	7.510	2,208,795	-0.26(-3.35%)
Sep 28, 2015	8.830	9.000	7.500	7.770	2,984,157	-1.19(-13.28%)
Sep 25, 2015	10.01	10.02	8.840	8.960	1,955,469	-0.71(-7.34%)
Sep 24, 2015	10.43	10.49	9.520	9.670	1,804,069	-0.91(-8.60%)
Sep 23, 2015	10.83	11.15	10.36	10.58	1,491,480	-0.29(-2.67%)
Sep 22, 2015	10.72	11.29	10.46	10.87	2,393,620	+0.02(+0.18%)
Sep 21, 2015	12.50	12.54	10.75	10.85	4,944,538	-1.69(-13.48%)
Sep 18, 2015	10.65	12.84	10.59	12.54	10,367,200	+1.75(+16.22%)
Sep 17, 2015	9.920	10.97	9.890	10.79	3,075,072	+0.82(+8.22%)
Sep 16, 2015	10.39	10.67	9.700	9.970	3,905,846	-0.45(-4.32%)
Sep 15, 2015	9.500	10.80	9.340	10.42	7,191,422	+0.92(+9.68%)
Sep 14, 2015	8.830	9.640	8.700	9.500	4,256,231	+0.81(+9.32%)
Sep 11, 2015	8.480	9.500	8.430	8.690	6,036,534	+0.33(+3.95%)
Sep 10, 2015	9.580	9.620	8.310	8.360	6,548,554	-1.13(-11.91%)
Sep 09, 2015	9.640	10.24	9.000	9.490	23,464,752	-35.29(-78.81%)
Sep 08, 2015	43.49	45.00	43.25	44.78	3,370,100	+1.53(+3.54%)
Sep 04, 2015	42.00	43.25	43.25	43.25	273,700	+0.35(+0.82%)
Sep 03, 2015	45.00	46.25	42.30	42.90	1,345,343	-0.91(-2.08%)
Sep 02, 2015	41.91	43.83	40.70	43.81	338,954	+2.86(+6.98%)
Sep 01, 2015	42.02	43.38	40.51	40.95	497,971	-2.46(-5.67%)
Aug 31, 2015	43.78	43.96	42.20	43.41	508,289	-0.56(-1.27%)
Aug 28, 2015	41.79	44.48	40.49	43.97	953,343	+3.48(+8.59%)
Aug 27, 2015	40.17	40.96	39.35	40.49	388,564	+0.72(+1.81%)
Aug 26, 2015	39.83	40.00	37.02	39.77	515,415	+1.22(+3.16%)
Aug 25, 2015	39.00	40.51	38.34	38.55	544,720	+0.26(+0.68%)
Aug 24, 2015	39.39	41.20	31.38	38.29	800,295	-2.80(-6.81%)
Aug 21, 2015	40.27	42.59	39.45	41.09	581,075	-0.55(-1.32%)
Aug 20, 2015	43.00	43.81	41.50	41.64	414,806	-1.95(-4.47%)
Aug 19, 2015	41.90	44.43	41.90	43.59	322,115	+1.14(+2.69%)
Aug 18, 2015	44.23	45.00	42.00	42.45	295,571	-1.87(-4.22%)
Aug 17, 2015	43.50	44.73	43.17	44.32	318,829	+1.01(+2.33%)
Aug 14, 2015	43.39	43.49	41.65	43.31	301,778	-0.09(-0.21%)
Aug 13, 2015	45.00	45.54	42.98	43.40	307,780	-1.43(-3.19%)
Aug 12, 2015	43.60	45.31	42.35	44.83	536,178	+0.82(+1.86%)
Aug 11, 2015	43.83	44.99	42.33	44.01	505,896	-0.81(-1.81%)
Aug 10, 2015	42.86	45.65	42.35	44.82	660,996	+1.96(+4.57%)
Aug 07, 2015	42.15	43.48	40.50	42.86	571,406	+1.01(+2.41%)
Aug 06, 2015	48.29	48.30	41.08	41.85	1,027,472	-4.65(-10.00%)
Aug 05, 2015	47.60	47.60	44.65	46.50	801,466	-0.39(-0.83%)
Aug 04, 2015	47.76	48.26	46.66	46.89	263,483	-0.73(-1.53%)