Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		3.070	3.070	3.070	0	+0.16(+5.50%)
Mar 28, 2018	2.880	2.930	2.730	2.910	1,479,688	+0.06(+2.11%)
Mar 27, 2018	3.010	3.070	2.750	2.850	1,852,141	-0.14(-4.68%)
Mar 26, 2018	3.150	3.200	2.890	2.990	2,402,078	-0.12(-3.86%)
Mar 23, 2018	3.200	3.390	3.070	3.110	1,952,938	-0.10(-3.12%)
Mar 22, 2018	3.110	3.280	3.025	3.210	1,458,997	+0.06(+1.90%)
Mar 21, 2018	3.000	3.230	3.000	3.150	1,019,625	+0.15(+5.00%)
Mar 20, 2018	3.140	3.200	2.970	3.000	1,128,348	-0.14(-4.46%)
Mar 19, 2018	3.080	3.240	3.021	3.140	1,009,846	+0.07(+2.28%)
Mar 16, 2018	2.940	3.180	2.800	3.070	1,223,149	+0.13(+4.42%)
Mar 15, 2018	3.230	3.230	2.910	2.940	1,200,773	-0.26(-8.13%)
Mar 14, 2018	3.230	3.290	3.110	3.200	1,268,219	-0.02(-0.62%)
Mar 13, 2018	3.240	3.320	3.120	3.220	1,806,965	-0.01(-0.31%)
Mar 12, 2018	2.930	3.270	2.900	3.230	2,271,738	+0.33(+11.38%)
Mar 09, 2018	2.950	2.950	2.800	2.900	887,812	-0.02(-0.68%)
Mar 08, 2018	2.700	2.930	2.670	2.920	1,865,264	+0.26(+9.77%)
Mar 07, 2018			2.590	2.660	1,733,176	-0.09(-3.27%)
Mar 06, 2018	2.750	2.850	2.660	2.750	1,551,898	+0.04(+1.48%)
Mar 05, 2018	2.650	2.800	2.610	2.710	1,426,755	+0.07(+2.65%)
Mar 02, 2018	2.650	2.690	2.550	2.640	1,220,802	-0.05(-1.86%)
Mar 01, 2018	2.830	2.880	2.621	2.690	1,172,715	-0.12(-4.27%)
Feb 28, 2018	2.615	2.950	2.615	2.810	2,816,585	+0.17(+6.44%)
Feb 27, 2018	2.990	3.100	2.610	2.640	9,807,298	-0.23(-8.01%)
Feb 26, 2018	2.230	2.910	2.211	2.870	8,574,724	+0.67(+30.45%)
Feb 23, 2018	2.100	2.220	2.085	2.200	1,737,930	+0.08(+3.77%)
Feb 22, 2018		2.200	2.080	2.120	1,949,579	-0.08(-3.64%)
Feb 21, 2018	2.210	2.280	2.120	2.200	3,845,150	+0.12(+5.77%)
Feb 20, 2018	2.100	2.200	2.050	2.080	2,434,272	-0.04(-1.89%)
Feb 16, 2018		2.120	2.120	2.120	0	-0.08(-3.64%)
Feb 15, 2018	2.150	2.260	2.100	2.200	3,784,795	+0.05(+2.33%)
Feb 14, 2018		2.800	2.100	2.150	16,831,992	-3.28(-60.41%)
Feb 13, 2018	5.440	5.490	5.290	5.430	1,148,711	-0.03(-0.55%)
Feb 12, 2018	5.400	5.680	5.310	5.460	444,207	+0.31(+6.02%)
Feb 09, 2018	5.300	5.410	4.910	5.150	581,230	-0.08(-1.53%)
Feb 08, 2018	5.580	5.580	5.220	5.230	368,243	-0.34(-6.10%)
Feb 07, 2018	5.440	5.660	5.400	5.570	306,342	+0.13(+2.39%)
Feb 06, 2018	5.140	5.470	5.050	5.440	462,370	+0.15(+2.84%)
Feb 05, 2018	5.350	5.500	5.200	5.290	401,903	-0.10(-1.86%)
Feb 02, 2018	5.500	5.540	5.360	5.390	561,294	-0.14(-2.53%)
Feb 01, 2018	5.830	5.900	5.440	5.530	1,098,403	-0.31(-5.31%)
Jan 31, 2018	6.100	6.169	5.830	5.840	459,370	-0.26(-4.26%)
Jan 30, 2018	6.320	6.320	6.080	6.100	378,480	-0.32(-4.98%)
Jan 29, 2018	6.240	6.450	6.164	6.420	315,005	+0.14(+2.23%)
Jan 26, 2018	6.270	6.350	6.070	6.280	368,593	+0.04(+0.64%)
Jan 25, 2018	6.360	6.360	6.120	6.240	242,612	-0.06(-0.95%)
Jan 24, 2018	6.400	6.440	6.200	6.300	221,897	-0.11(-1.72%)
Jan 23, 2018	6.440	6.590	6.340	6.410	340,751	-0.08(-1.23%)
Jan 22, 2018	6.300	6.620	6.280	6.490	440,310	+0.15(+2.37%)
Jan 19, 2018	6.270	6.410	6.160	6.340	333,503	+0.03(+0.48%)
Jan 18, 2018	6.240	6.360	6.020	6.310	405,473	+0.07(+1.12%)
Jan 17, 2018	6.360	6.370	6.130	6.240	256,930	-0.02(-0.32%)
Jan 16, 2018	6.530	6.629	6.220	6.260	345,646	-0.25(-3.84%)
Jan 12, 2018		6.510	6.510	6.510	0	-0.01(-0.15%)
Jan 11, 2018	6.540	6.576	6.340	6.520	411,952	+0.01(+0.15%)
Jan 10, 2018		6.520		6.510	257,391	+0.08(+1.24%)
Jan 09, 2018	6.220	6.500	6.140	6.430	382,087	+0.22(+3.54%)
Jan 08, 2018	6.230	6.290	6.010	6.210	424,169	-0.12(-1.90%)
Jan 05, 2018	6.670	6.687	6.265	6.330	367,612	-0.30(-4.52%)
Jan 04, 2018	6.790	6.810	6.340	6.630	525,192	-0.13(-1.92%)
Jan 03, 2018	6.880	6.900	6.410	6.760	1,130,989	+0.29(+4.48%)