Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	39.93	39.71	39.71	39.71	325,900	-0.28(-0.70%)
Dec 30, 2014	40.70	41.83	39.63	39.99	266,086	-0.23(-0.57%)
Dec 29, 2014	39.89	40.81	38.99	40.22	371,790	+0.55(+1.39%)
Dec 26, 2014	39.22	39.73	38.50	39.67	241,726	+0.81(+2.08%)
Dec 24, 2014	38.30	38.86	38.86	38.86	256,600	+0.53(+1.38%)
Dec 23, 2014	38.51	38.83	37.89	38.33	549,317	-0.24(-0.62%)
Dec 22, 2014	37.47	38.73	36.90	38.57	510,869	+1.09(+2.91%)
Dec 19, 2014	37.37	37.85	36.06	37.48	3,231,913	-0.52(-1.37%)
Dec 18, 2014	38.52	39.50	37.45	38.00	1,609,637	+4.81(+14.49%)
Dec 17, 2014	29.80	33.22	29.73	33.19	648,361	+3.17(+10.56%)
Dec 16, 2014	29.28	30.25	28.51	30.02	508,458	+0.70(+2.39%)
Dec 15, 2014	32.06	32.06	29.11	29.32	665,613	-2.25(-7.13%)
Dec 12, 2014	31.69	32.57	31.47	31.57	355,478	-0.39(-1.22%)
Dec 11, 2014	31.60	32.80	30.53	31.96	546,565	+0.41(+1.30%)
Dec 10, 2014	31.18	32.93	30.32	31.55	655,410	+0.59(+1.91%)
Dec 09, 2014	29.72	31.68	29.67	30.96	795,155	+0.72(+2.38%)
Dec 08, 2014	28.50	31.43	28.12	30.24	1,330,477	+2.45(+8.82%)
Dec 05, 2014	27.36	28.22	27.30	27.79	341,275	+0.56(+2.06%)
Dec 04, 2014	27.54	27.80	27.06	27.23	389,743	-0.25(-0.91%)
Dec 03, 2014	27.31	27.75	26.51	27.48	434,969	+0.17(+0.62%)
Dec 02, 2014	25.21	27.35	25.21	27.31	530,765	+2.19(+8.72%)
Dec 01, 2014	26.40	26.42	24.88	25.12	420,011	-1.28(-4.85%)
Nov 28, 2014	25.90	27.17	25.83	26.40	337,161	+0.60(+2.33%)
Nov 26, 2014	24.07	25.80	25.80	25.80	544,400	+1.76(+7.32%)
Nov 25, 2014	24.50	24.78	23.54	24.04	959,202	-0.45(-1.84%)
Nov 24, 2014	25.00	25.40	23.86	24.49	2,530,397	+2.40(+10.86%)
Nov 21, 2014	22.65	22.65	21.65	22.09	339,750	-0.29(-1.30%)
Nov 20, 2014	22.08	22.88	21.87	22.38	302,109	+0.34(+1.54%)
Nov 19, 2014	23.30	23.41	21.83	22.04	339,784	-1.24(-5.33%)
Nov 18, 2014	22.69	23.69	22.42	23.28	263,104	+0.59(+2.60%)
Nov 17, 2014	22.49	23.48	22.30	22.69	264,236	+0.08(+0.35%)
Nov 14, 2014	23.14	23.14	22.50	22.61	253,019	-0.61(-2.63%)
Nov 13, 2014	24.00	24.11	23.02	23.22	434,550	-0.88(-3.65%)
Nov 12, 2014	22.75	24.43	22.60	24.10	389,467	+1.25(+5.47%)
Nov 11, 2014	23.80	23.81	22.21	22.85	469,747	-1.03(-4.31%)
Nov 10, 2014	23.80	24.00	23.26	23.88	411,391	-0.04(-0.17%)
Nov 07, 2014	23.71	24.54	23.00	23.92	364,727	+0.07(+0.29%)
Nov 06, 2014	23.91	24.07	23.58	23.85	204,600	-0.10(-0.42%)
Nov 05, 2014	25.40	25.50	23.45	23.95	342,473	+0.24(+1.01%)
Nov 04, 2014	24.00	24.62	23.35	23.71	403,055	+0.22(+0.94%)
Nov 03, 2014	23.94	24.50	23.12	23.49	330,705	-0.41(-1.72%)
Oct 31, 2014	25.75	25.89	23.21	23.90	1,127,722	-1.29(-5.12%)
Oct 30, 2014	24.08	26.34	23.99	25.19	871,910	+0.90(+3.71%)
Oct 29, 2014	24.25	24.49	23.76	24.29	275,952	+0.01(+0.04%)
Oct 28, 2014	24.30	24.48	23.96	24.28	211,789	+0.19(+0.79%)
Oct 27, 2014	23.92	24.23	24.02	24.09	307,938	+0.07(+0.29%)
Oct 24, 2014	24.02	25.06	23.99	24.02	477,761	+0.09(+0.38%)
Oct 23, 2014	23.41	24.20	23.41	23.93	421,235	+0.52(+2.22%)
Oct 22, 2014	24.06	24.10	23.36	23.41	363,987	-0.48(-2.01%)
Oct 21, 2014	23.77	24.15	23.61	23.89	461,713	+0.34(+1.44%)
Oct 20, 2014	23.22	24.25	23.22	23.55	373,720	-0.56(-2.32%)
Oct 17, 2014	21.23	24.11	21.10	24.11	2,288,813	+4.00(+19.89%)
Oct 16, 2014	20.76	21.63	19.55	20.11	1,925,202	-3.55(-15.00%)
Oct 15, 2014	24.62	24.62	23.71	23.66	928,917	-1.05(-4.25%)
Oct 14, 2014	24.67	25.02	23.84	24.71	734,732	+0.35(+1.44%)
Oct 13, 2014	24.00	25.23	23.17	24.36	905,725	+0.36(+1.50%)
Oct 10, 2014	23.60	24.60	22.69	24.00	732,827	+0.30(+1.27%)
Oct 09, 2014	24.00	24.43	23.32	23.70	532,737	-0.28(-1.17%)
Oct 08, 2014	22.31	24.00	22.09	23.98	588,067	+1.65(+7.39%)
Oct 07, 2014	22.30	23.14	21.83	22.33	794,245	+0.28(+1.27%)
Oct 06, 2014	23.27	23.43	21.77	22.05	690,230	-0.88(-3.84%)
Oct 03, 2014	22.32	23.10	21.72	22.93	661,961	+0.98(+4.46%)
Oct 02, 2014	20.80	22.10	20.26	21.95	909,353	+1.10(+5.28%)