Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	2.650	2.840	2.600	2.810	97,900	+0.11(+4.07%)
Dec 30, 2019	2.990	3.000	2.560	2.700	256,433	-0.33(-10.89%)
Dec 27, 2019	3.580	4.300	2.900	3.030	1,801,200	-0.57(-15.83%)
Dec 26, 2019	2.500	3.880	2.500	3.600	1,392,082	+1.20(+50.00%)
Dec 24, 2019	2.350	2.420	2.270	2.400	109,600	+0.07(+3.00%)
Dec 23, 2019	2.270	2.350	2.150	2.330	163,489	+0.10(+4.48%)
Dec 20, 2019	2.120	2.390	2.060	2.230	273,000	+0.09(+4.21%)
Dec 19, 2019	2.130	2.140	2.000	2.140	89,944	+0.06(+2.88%)
Dec 18, 2019	2.180	2.238	1.990	2.080	111,089	-0.11(-5.02%)
Dec 17, 2019	2.170	2.280	2.120	2.190	101,129	-0.01(-0.45%)
Dec 16, 2019	2.290	2.290	2.170	2.200	67,076	-0.09(-3.93%)
Dec 13, 2019	2.264	2.312	2.160	2.290	32,100	+0.04(+1.78%)
Dec 12, 2019	2.190	2.320	2.170	2.250	71,816	+0.04(+1.81%)
Dec 11, 2019	2.100	2.240	2.060	2.210	69,113	+0.14(+6.76%)
Dec 10, 2019	2.250	2.270	2.070	2.070	91,431	-0.20(-8.81%)
Dec 09, 2019	2.430	2.430	2.200	2.270	64,388	+0.04(+1.79%)
Dec 06, 2019	2.260	2.373	2.190	2.230	87,000	-0.04(-1.76%)
Dec 05, 2019	2.500	2.540	2.260	2.270	102,228	-0.22(-8.84%)
Dec 04, 2019	2.430	2.550	2.420	2.490	47,274	+0.06(+2.47%)
Dec 03, 2019	2.510	2.670	2.430	2.430	96,808	-0.12(-4.71%)
Dec 02, 2019	2.620	2.764	2.490	2.550	114,751	-0.01(-0.39%)
Nov 29, 2019	2.570	2.670	2.420	2.560	84,700	+0.09(+3.64%)
Nov 27, 2019	2.370	2.600	2.350	2.470	226,200	+0.09(+3.78%)
Nov 26, 2019	2.420	2.630	2.370	2.380	180,023	-0.08(-3.25%)
Nov 25, 2019	2.510	2.590	2.420	2.460	140,555	+0.01(+0.41%)
Nov 22, 2019	2.370	2.587	2.360	2.450	146,000	+0.06(+2.51%)
Nov 21, 2019	2.490	2.570	2.360	2.390	28,959	-0.06(-2.45%)
Nov 20, 2019	2.500	2.710	2.420	2.450	76,310	-0.04(-1.61%)
Nov 19, 2019	2.410	2.590	2.380	2.490	35,976	+0.07(+2.89%)
Nov 18, 2019	2.470	2.595	2.360	2.420	43,357	-0.05(-2.02%)
Nov 15, 2019	2.450	2.583	2.360	2.470	80,900	+0.01(+0.41%)
Nov 14, 2019	2.610	2.641	2.260	2.460	110,123	-0.21(-7.87%)
Nov 13, 2019	2.860	3.005	2.595	2.670	140,310	-0.34(-11.30%)
Nov 12, 2019	3.140	3.150	3.000	3.010	63,340	-0.07(-2.27%)
Nov 11, 2019	3.120	3.170	3.060	3.080	33,387	-0.11(-3.45%)
Nov 08, 2019	3.160	3.250	3.080	3.190	22,700	-0.01(-0.31%)
Nov 07, 2019	3.230	3.230	3.070	3.200	31,160	-0.01(-0.31%)
Nov 06, 2019	3.190	3.300	3.070	3.210	49,500	-0.02(-0.62%)
Nov 05, 2019	3.200	3.400	3.080	3.230	53,304	+0.04(+1.25%)
Nov 04, 2019	3.290	3.330	3.050	3.190	130,522	-0.10(-3.04%)
Nov 01, 2019	3.530	3.595	3.250	3.290	82,100	-0.22(-6.27%)
Oct 31, 2019	3.740	3.740	3.500	3.510	108,039	-0.06(-1.68%)
Oct 30, 2019	3.740	4.200	3.510	3.570	526,909	-0.05(-1.38%)
Oct 29, 2019	4.180	4.450	3.280	3.620	518,380	-0.63(-14.82%)
Oct 28, 2019	5.140	5.280	4.140	4.250	150,117	-0.90(-17.48%)
Oct 25, 2019	5.200	5.228	4.959	5.150	31,700	-0.07(-1.34%)
Oct 24, 2019	5.110	5.290	5.100	5.220	58,467	+0.12(+2.35%)
Oct 23, 2019	4.890	5.300	4.654	5.100	67,269	+0.23(+4.72%)
Oct 22, 2019	4.610	4.960	4.600	4.870	34,478	+0.25(+5.41%)
Oct 21, 2019	4.600	4.740	4.590	4.620	32,434	+0.04(+0.87%)
Oct 18, 2019	5.070	5.370	4.580	4.580	106,300	-0.49(-9.66%)
Oct 17, 2019	4.660	5.400	4.590	5.070	186,613	+0.37(+7.87%)
Oct 16, 2019	4.480	4.809	4.149	4.700	118,093	+0.21(+4.68%)
Oct 15, 2019	3.730	4.650	3.690	4.490	244,666	+0.61(+15.72%)
Oct 14, 2019	3.750	3.990	3.480	3.880	173,665	+0.12(+3.19%)
Oct 11, 2019	3.760	3.940	3.661	3.760	36,400	+0.03(+0.80%)
Oct 10, 2019	3.770	3.900	3.462	3.730	78,931	-0.07(-1.84%)
Oct 09, 2019	3.440	4.190	3.356	3.800	201,561	+0.12(+3.26%)
Oct 08, 2019	3.840	3.927	3.550	3.680	105,263	-0.27(-6.84%)
Oct 07, 2019	4.140	4.410	3.920	3.950	69,333	-0.20(-4.82%)
Oct 04, 2019	4.110	4.273	3.810	4.150	118,900	+0.05(+1.22%)
Oct 03, 2019	4.210	4.430	4.070	4.100	128,809	-0.21(-4.87%)
Oct 02, 2019	5.340	5.360	4.020	4.310	290,170	-1.07(-19.89%)