Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.480	6.599	6.380	6.420	383,454	-0.03(-0.47%)
Nov 29, 2017	6.500	6.619	6.345	6.450	471,054	-0.05(-0.77%)
Nov 28, 2017	6.570	6.590	6.330	6.500	269,802	-0.01(-0.15%)
Nov 27, 2017	6.770	6.960	6.460	6.510	498,189	-0.25(-3.70%)
Nov 24, 2017	6.720	6.840	6.630	6.760	172,122	+0.07(+1.05%)
Nov 22, 2017	6.440	6.750	6.400	6.690	222,255	+0.25(+3.88%)
Nov 21, 2017	6.380	6.740	6.350	6.440	422,534	+0.11(+1.74%)
Nov 20, 2017	6.880	6.970	6.320	6.330	674,347	-0.55(-7.99%)
Nov 17, 2017	6.380	6.960	6.290	6.880	575,060	+0.50(+7.84%)
Nov 16, 2017	6.120	6.490	6.120	6.380	413,156	+0.31(+5.11%)
Nov 15, 2017	5.920	6.190	5.890	6.070	222,966	+0.07(+1.17%)
Nov 14, 2017	6.270	6.300	5.910	6.000	436,251	-0.31(-4.91%)
Nov 13, 2017	6.250	6.350	6.130	6.310	152,059	+0.01(+0.16%)
Nov 10, 2017	6.250	6.400	6.200	6.300	383,212	+0.02(+0.32%)
Nov 09, 2017	6.270	6.370	6.130	6.280	330,509	-0.02(-0.32%)
Nov 08, 2017	6.380	6.420	6.170	6.300	449,377	-0.10(-1.56%)
Nov 07, 2017	6.590	6.654	6.355	6.400	400,850	-0.22(-3.32%)
Nov 06, 2017	6.590	6.890	6.460	6.620	507,402	+0.26(+4.09%)
Nov 03, 2017	5.920	6.370	5.850	6.360	587,144	+0.39(+6.53%)
Nov 02, 2017	5.920	6.160	5.880	5.970	433,376	+0.03(+0.51%)
Nov 01, 2017	6.040	6.080	5.783	5.940	491,519	-0.07(-1.16%)
Oct 31, 2017	6.120	6.140	5.920	6.010	460,090	-0.11(-1.80%)
Oct 30, 2017	5.830	6.200	5.820	6.120	630,549	+0.29(+4.97%)
Oct 27, 2017	5.800	5.860	5.650	5.830	703,887	+0.05(+0.87%)
Oct 26, 2017	6.220	6.270	5.750	5.780	752,842	-0.46(-7.37%)
Oct 25, 2017	6.320	6.360	6.150	6.240	495,067	-0.07(-1.11%)
Oct 24, 2017	6.230	6.440	6.209	6.310	321,012	+0.07(+1.12%)
Oct 23, 2017	6.470	6.519	6.200	6.240	284,453	-0.23(-3.55%)
Oct 20, 2017	6.470	6.550	6.330	6.470	272,911	+0.07(+1.09%)
Oct 19, 2017	6.470	6.480	6.250	6.400	352,059	-0.08(-1.23%)
Oct 18, 2017	6.500	6.550	6.370	6.480	311,559	+0.01(+0.15%)
Oct 17, 2017	6.600	6.750	6.410	6.470	317,369	-0.17(-2.56%)
Oct 16, 2017	6.870	6.940	6.560	6.640	432,193	-0.23(-3.35%)
Oct 13, 2017	6.970	7.290	6.865	6.870	426,474	-0.08(-1.15%)
Oct 12, 2017	7.210	7.218	6.920	6.950	336,746	-0.27(-3.74%)
Oct 11, 2017	7.230	7.350	7.200	7.220	283,829	+0.02(+0.28%)
Oct 10, 2017	7.290	7.410	7.127	7.200	500,444	-0.06(-0.83%)
Oct 09, 2017	7.750	7.790	7.210	7.260	901,787	-0.50(-6.44%)
Oct 06, 2017	7.790	7.920	7.710	7.760	651,000	-0.04(-0.51%)
Oct 05, 2017	7.880	7.950	7.380	7.800	1,049,806	+0.05(+0.65%)
Oct 04, 2017	7.380	7.980	7.040	7.750	2,411,344	+0.50(+6.90%)
Oct 03, 2017	7.220	7.390	7.150	7.250	599,338	+0.06(+0.83%)
Oct 02, 2017	6.840	7.240	6.840	7.190	846,659	+0.35(+5.12%)
Sep 29, 2017	6.580	6.850	6.560	6.840	387,872	+0.24(+3.64%)
Sep 28, 2017	6.560	6.660	6.450	6.600	244,065	+0.05(+0.76%)
Sep 27, 2017	6.490	6.610	6.430	6.550	508,735	+0.08(+1.24%)
Sep 26, 2017	6.680	6.750	6.460	6.470	674,084	-0.24(-3.58%)
Sep 25, 2017	6.520	6.780	6.500	6.710	921,326	+0.16(+2.44%)
Sep 22, 2017	6.800	6.850	6.520	6.550	1,060,780	-0.29(-4.24%)
Sep 21, 2017	6.950	7.000	6.780	6.840	506,070	-0.15(-2.15%)
Sep 20, 2017	6.970	6.990	6.860	6.990	478,009	+0.01(+0.14%)
Sep 19, 2017	7.110	7.140	6.910	6.980	316,958	-0.13(-1.83%)
Sep 18, 2017	6.960	7.250	6.950	7.110	634,424	+0.17(+2.45%)
Sep 15, 2017	6.900	6.940	6.780	6.940	1,848,426	+0.06(+0.87%)
Sep 14, 2017	6.800	6.930	6.730	6.880	290,989	+0.06(+0.88%)
Sep 13, 2017	6.880	6.920	6.800	6.820	386,021	-0.06(-0.87%)
Sep 12, 2017	6.960	7.040	6.760	6.880	740,601	-0.04(-0.58%)
Sep 11, 2017	6.910	7.117	6.850	6.920	490,147	+0.04(+0.58%)
Sep 08, 2017	6.640	6.910	6.599	6.880	534,344	+0.21(+3.15%)
Sep 07, 2017	6.810	6.880	6.650	6.670	596,732	-0.13(-1.91%)
Sep 06, 2017	6.850	6.950	6.750	6.800	1,479,867	+0.01(+0.15%)
Sep 05, 2017	7.140	7.140	6.630	6.790	2,039,484	-0.36(-5.03%)