Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.550	4.630	4.080	4.190	573,392	-0.31(-6.89%)
Nov 29, 2016	4.190	4.610	4.190	4.500	1,177,450	+0.37(+8.96%)
Nov 28, 2016	3.950	4.210	3.840	4.130	826,213	+0.17(+4.29%)
Nov 25, 2016	4.040	4.060	3.910	3.960	65,689	-0.07(-1.74%)
Nov 23, 2016		4.030	4.030	4.030	0	+0.08(+2.03%)
Nov 22, 2016	3.940	4.040	3.860	3.950	195,881	-0.02(-0.50%)
Nov 21, 2016	4.050	4.060	3.920	3.970	178,142	-0.03(-0.75%)
Nov 18, 2016	4.010	4.100	3.900	4.000	322,256	+0.01(+0.25%)
Nov 17, 2016	4.000	4.030	3.860	3.990	191,511	+0.06(+1.53%)
Nov 16, 2016	4.020	4.100	3.915	3.930	221,659	-0.10(-2.48%)
Nov 15, 2016	4.050	4.120	3.910	4.030	267,375	-0.04(-0.98%)
Nov 14, 2016	4.080	4.170	3.980	4.070	365,323	+0.05(+1.24%)
Nov 11, 2016	3.860	4.070	3.772	4.020	623,412	+0.15(+3.88%)
Nov 10, 2016	3.780	3.920	3.660	3.870	562,191	+0.18(+4.88%)
Nov 09, 2016	3.590	3.800	3.570	3.690	484,228	+0.20(+5.73%)
Nov 08, 2016	3.550	3.600	3.470	3.490	213,852	-0.08(-2.24%)
Nov 07, 2016	3.450	3.700	3.390	3.570	316,604	+0.20(+5.93%)
Nov 04, 2016	3.110	3.520	3.110	3.370	364,787	+0.12(+3.69%)
Nov 03, 2016	3.410	3.420	3.230	3.250	367,500	-0.16(-4.69%)
Nov 02, 2016	3.580	3.730	3.400	3.410	339,030	-0.18(-5.01%)
Nov 01, 2016	3.530	3.620	3.450	3.590	200,616	+0.09(+2.57%)
Oct 31, 2016	3.520	3.580	3.455	3.500	228,145	-0.05(-1.41%)
Oct 28, 2016	3.610	3.730	3.500	3.550	296,420	-0.06(-1.66%)
Oct 27, 2016	3.750	3.880	3.600	3.610	192,477	-0.11(-2.96%)
Oct 26, 2016	3.740	3.880	3.670	3.720	268,502	-0.02(-0.53%)
Oct 25, 2016	3.910	3.910	3.720	3.740	193,101	-0.18(-4.59%)
Oct 24, 2016	4.000	4.000	3.880	3.920	178,731	-0.05(-1.26%)
Oct 21, 2016	3.960	4.090	3.920	3.970	435,407	+0.01(+0.25%)
Oct 20, 2016	3.580	4.180	3.560	3.960	1,318,732	+0.39(+10.92%)
Oct 19, 2016	3.490	3.700	3.400	3.570	444,522	+0.07(+2.00%)
Oct 18, 2016	3.500	3.540	3.370	3.500	294,089	+0.08(+2.34%)
Oct 17, 2016	3.390	3.470	3.310	3.420	231,390	+0.03(+0.88%)
Oct 14, 2016	3.560	3.600	3.380	3.390	302,990	-0.12(-3.42%)
Oct 13, 2016	3.500	3.590	3.460	3.510	297,728	-0.01(-0.28%)
Oct 12, 2016	3.640	3.680	3.460	3.520	368,192	-0.12(-3.30%)
Oct 11, 2016	3.730	3.770	3.561	3.640	346,471	-0.12(-3.19%)
Oct 10, 2016	3.680	3.790	3.680	3.760	153,616	+0.09(+2.45%)
Oct 07, 2016	3.770	3.840	3.610	3.670	269,110	-0.11(-2.91%)
Oct 06, 2016	3.740	3.830	3.710	3.780	173,986	+0.01(+0.27%)
Oct 05, 2016	3.800	3.880	3.750	3.770	256,189	-0.02(-0.53%)
Oct 04, 2016	3.770	3.900	3.750	3.790	250,147	-0.02(-0.52%)
Oct 03, 2016	3.800	3.860	3.720	3.810	241,249	-0.02(-0.52%)
Sep 30, 2016	3.780	3.890	3.710	3.830	223,330	+0.05(+1.32%)
Sep 29, 2016	3.860	3.900	3.710	3.780	300,928	-0.10(-2.58%)
Sep 28, 2016	3.970	3.975	3.750	3.880	266,610	-0.08(-2.02%)
Sep 27, 2016	3.830	3.980	3.830	3.960	294,081	+0.11(+2.86%)
Sep 26, 2016	3.810	3.920	3.780	3.850	384,603	+0.02(+0.52%)
Sep 23, 2016	3.840	4.010	3.800	3.830	416,499	-0.04(-1.03%)
Sep 22, 2016	3.770	3.880	3.750	3.870	274,822	+0.11(+2.93%)
Sep 21, 2016	3.750	3.800	3.630	3.760	180,697	+0.03(+0.80%)
Sep 20, 2016	3.760	3.800	3.660	3.730	179,367	+0.00(+0.00%)
Sep 19, 2016	3.700	3.780	3.660	3.730	316,635	+0.07(+1.91%)
Sep 16, 2016	3.680	3.730	3.620	3.660	504,062	-0.03(-0.81%)
Sep 15, 2016	3.700	3.790	3.662	3.690	260,952	-0.01(-0.27%)
Sep 14, 2016	3.780	3.890	3.650	3.700	446,028	-0.04(-1.07%)
Sep 13, 2016	3.920	3.920	3.690	3.740	323,133	-0.17(-4.35%)
Sep 12, 2016	3.780	3.950	3.780	3.910	359,169	+0.12(+3.17%)
Sep 09, 2016	3.920	4.000	3.760	3.790	459,204	-0.11(-2.82%)
Sep 08, 2016	3.830	4.010	3.770	3.900	447,058	+0.07(+1.83%)
Sep 07, 2016	3.760	3.850	3.750	3.830	166,135	+0.06(+1.59%)
Sep 06, 2016	3.750	3.840	3.720	3.770	289,003	+0.05(+1.34%)
Sep 02, 2016	3.790	3.720	3.720	3.720	222,500	-0.06(-1.59%)