Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.30	10.80	10.07	10.74	168,744	+0.44(+4.27%)
Apr 29, 2014	9.940	10.43	9.800	10.30	220,113	+0.40(+4.04%)
Apr 28, 2014	10.17	10.21	9.450	9.900	294,835	-0.25(-2.46%)
Apr 25, 2014	10.02	10.20	9.631	10.15	172,864	+0.06(+0.59%)
Apr 24, 2014	10.20	10.27	9.520	10.09	202,153	+0.01(+0.10%)
Apr 23, 2014	10.56	10.56	10.00	10.08	117,065	-0.55(-5.17%)
Apr 22, 2014	10.17	10.81	10.17	10.63	105,156	+0.48(+4.73%)
Apr 21, 2014	10.18	10.39	9.980	10.15	203,309	-0.05(-0.49%)
Apr 17, 2014	9.750	10.20	10.20	10.20	372,300	+0.45(+4.62%)
Apr 16, 2014	8.670	10.02	8.670	9.750	580,204	+1.23(+14.44%)
Apr 15, 2014	9.110	9.250	8.010	8.520	298,422	-0.50(-5.54%)
Apr 14, 2014	10.22	10.36	8.670	9.020	479,817	-1.04(-10.34%)
Apr 11, 2014	10.45	10.82	10.05	10.06	306,037	-0.52(-4.91%)
Apr 10, 2014	11.26	11.27	10.10	10.58	366,935	-0.66(-5.87%)
Apr 09, 2014	11.02	11.64	11.02	11.24	134,346	+0.22(+2.00%)
Apr 08, 2014	10.92	11.36	10.72	11.02	188,143	+0.05(+0.46%)
Apr 07, 2014	11.41	11.62	10.68	10.97	360,344	-0.46(-4.02%)
Apr 04, 2014	11.98	12.15	10.65	11.43	335,663	+0.30(+2.70%)
Apr 03, 2014	11.56	11.94	10.83	11.13	241,963	-0.45(-3.89%)
Apr 02, 2014	12.30	12.84	11.55	11.58	442,757	+0.28(+2.48%)
Apr 01, 2014	10.85	11.69	10.85	11.30	191,662	+0.41(+3.76%)
Mar 31, 2014	10.22	11.11	10.13	10.89	299,496	+0.77(+7.61%)
Mar 28, 2014	10.12	10.70	9.850	10.12	285,814	+0.05(+0.50%)
Mar 27, 2014	10.62	10.78	10.00	10.07	266,394	-0.51(-4.82%)
Mar 26, 2014	11.47	11.47	10.52	10.58	298,999	-0.82(-7.19%)
Mar 25, 2014	11.84	12.27	11.35	11.40	183,320	-0.37(-3.14%)
Mar 24, 2014	12.40	12.71	11.16	11.77	224,540	-0.63(-5.08%)
Mar 21, 2014	12.69	12.85	12.25	12.40	151,283	-0.20(-1.59%)
Mar 20, 2014	12.60	12.63	12.14	12.60	119,058	+0.10(+0.80%)
Mar 19, 2014	12.56	12.61	12.35	12.50	87,394	-0.02(-0.16%)
Mar 18, 2014	11.99	12.54	11.99	12.52	151,862	+0.53(+4.42%)
Mar 17, 2014	11.95	12.31	11.89	11.99	114,872	+0.07(+0.59%)
Mar 14, 2014	12.22	12.30	11.79	11.92	71,153	-0.33(-2.69%)
Mar 13, 2014	12.40	12.67	12.09	12.25	235,820	-0.03(-0.24%)
Mar 12, 2014	12.21	12.56	12.11	12.28	138,442	+0.03(+0.24%)
Mar 11, 2014	12.36	13.10	12.15	12.25	191,736	-0.13(-1.05%)
Mar 10, 2014	12.35	12.82	12.08	12.38	129,051	+0.12(+0.98%)
Mar 07, 2014	13.65	13.70	12.21	12.26	300,186	-1.19(-8.85%)
Mar 06, 2014	13.65	14.23	13.18	13.45	254,539	-0.63(-4.47%)
Mar 05, 2014	13.82	14.25	13.71	14.08	182,838	+0.23(+1.66%)
Mar 04, 2014	13.58	14.20	13.50	13.85	135,587	+0.44(+3.28%)
Mar 03, 2014	13.75	13.75	12.66	13.41	227,838	-0.19(-1.40%)
Feb 28, 2014	14.33	15.07	13.40	13.60	182,045	-0.54(-3.82%)
Feb 27, 2014	13.84	14.16	13.84	14.14	290,595	+0.24(+1.73%)
Feb 26, 2014	13.96	14.18	13.81	13.90	377,444	-0.01(-0.07%)
Feb 25, 2014	14.08	14.26	13.75	13.91	182,925	-0.08(-0.57%)
Feb 24, 2014	14.09	14.14	13.83	13.99	93,714	+0.11(+0.79%)
Feb 21, 2014	14.04	14.35	13.75	13.88	174,694	-0.06(-0.43%)
Feb 20, 2014	13.99	14.30	13.88	13.94	324,335	+0.01(+0.07%)
Feb 19, 2014	13.93	14.36	13.88	13.93	129,514	-0.09(-0.64%)
Feb 18, 2014	14.08	14.24	13.95	14.02	117,945	+0.05(+0.36%)
Feb 14, 2014	14.31	13.97	13.97	13.97	104,700	-0.09(-0.64%)
Feb 13, 2014	13.72	14.18	13.36	14.06	176,395	+0.15(+1.08%)
Feb 12, 2014	14.49	14.50	13.66	13.91	197,708	-0.38(-2.66%)
Feb 11, 2014	14.57	15.01	14.00	14.29	748,154	-0.05(-0.35%)
Feb 10, 2014	14.52	14.76	14.08	14.34	156,582	-0.13(-0.90%)
Feb 07, 2014	14.29	14.52	14.10	14.47	130,932	+0.21(+1.47%)
Feb 06, 2014	14.16	15.00	14.06	14.26	79,515	+0.20(+1.42%)
Feb 05, 2014	14.52	14.54	13.60	14.06	113,983	-0.56(-3.83%)
Feb 04, 2014	14.32	15.18	13.95	14.62	124,982	+0.17(+1.18%)
Feb 03, 2014	15.41	15.84	14.10	14.45	186,503	-1.06(-6.83%)
Jan 31, 2014	15.60	15.90	15.32	15.51	142,288	-0.44(-2.76%)
Jan 30, 2014	16.13	16.17	15.89	15.95	218,366	-0.02(-0.13%)
Jan 29, 2014	16.20	16.38	15.75	15.97	127,334	-0.33(-2.02%)
Jan 28, 2014	15.86	16.55	15.86	16.30	212,462	+0.40(+2.52%)
Jan 27, 2014	17.00	17.13	15.51	15.90	263,407	-1.06(-6.25%)
Jan 24, 2014	17.36	17.36	16.44	16.96	125,695	-0.47(-2.70%)
Jan 23, 2014	16.16	17.74	15.86	17.43	266,434	+1.25(+7.73%)
Jan 22, 2014	15.46	16.45	15.44	16.18	280,172	+0.68(+4.39%)
Jan 21, 2014	15.46	15.92	15.12	15.50	129,095	-0.01(-0.06%)
Jan 17, 2014	15.75	15.51	15.51	15.51	101,000	-0.25(-1.59%)
Jan 16, 2014	16.01	16.21	15.71	15.76	70,298	-0.23(-1.44%)
Jan 15, 2014	16.26	16.40	15.63	15.99	62,782	-0.27(-1.66%)
Jan 14, 2014	15.68	16.48	15.68	16.26	129,510	+0.70(+4.50%)
Jan 13, 2014	15.91	16.80	15.10	15.56	173,534	-0.33(-2.08%)
Jan 10, 2014	16.05	16.05	15.00	15.89	119,498	-0.11(-0.69%)
Jan 09, 2014	15.01	16.50	14.99	16.00	174,631	+1.01(+6.74%)
Jan 08, 2014	14.35	15.00	14.21	14.99	105,129	+0.80(+5.64%)
Jan 07, 2014	14.08	14.33	13.96	14.19	108,951	+0.14(+1.00%)
Jan 06, 2014	13.80	14.77	13.75	14.05	166,479	+0.30(+2.18%)
Jan 03, 2014	13.59	13.75	13.36	13.75	79,727	+0.19(+1.40%)
Jan 02, 2014	13.38	13.59	13.09	13.56	66,217	+0.04(+0.30%)
Dec 31, 2013	13.67	13.52	13.52	13.52	81,600	-0.06(-0.44%)
Dec 30, 2013	13.42	13.70	13.42	13.58	79,361	+0.08(+0.59%)
Dec 27, 2013	13.28	13.89	12.93	13.50	65,308	+0.30(+2.27%)
Dec 26, 2013	13.25	13.71	12.82	13.20	57,564	-0.03(-0.23%)
Dec 24, 2013	13.30	13.38	13.09	13.23	50,476	-0.02(-0.15%)
Dec 23, 2013	12.90	13.28	12.80	13.25	87,846	+0.52(+4.08%)
Dec 20, 2013	12.27	12.92	12.23	12.73	439,870	+0.53(+4.34%)
Dec 19, 2013	12.20	12.33	11.87	12.20	63,821	+0.05(+0.41%)
Dec 18, 2013	12.17	12.17	11.76	12.15	88,205	+0.04(+0.33%)
Dec 17, 2013	12.23	12.23	11.98	12.11	67,178	-0.06(-0.49%)
Dec 16, 2013	12.41	12.51	11.72	12.17	111,075	-0.09(-0.73%)
Dec 13, 2013	12.11	12.41	11.89	12.26	147,865	+0.22(+1.83%)
Dec 12, 2013	12.06	12.10	11.74	12.04	110,959	+0.05(+0.42%)
Dec 11, 2013	12.00	12.09	11.76	11.99	85,549	+0.02(+0.17%)
Dec 10, 2013	12.00	12.12	11.75	11.97	105,086	-0.10(-0.83%)
Dec 09, 2013	11.89	12.19	11.89	12.07	155,800	+0.19(+1.60%)
Dec 06, 2013	11.74	11.94	11.65	11.88	0	+0.22(+1.89%)
Dec 05, 2013	11.73	11.78	11.42	11.66	0	-0.05(-0.43%)
Dec 04, 2013	11.21	11.80	11.11	11.71	0	+0.48(+4.27%)
Dec 03, 2013	11.54	11.57	10.96	11.23	0	-0.33(-2.85%)
Dec 02, 2013	11.73	11.97	11.50	11.56	0	-0.20(-1.70%)
Nov 29, 2013	11.82	12.08	11.30	11.76	0	+0.00(+0.00%)
Nov 27, 2013	12.00	12.00	11.19	11.76	0	-0.24(-2.00%)
Nov 26, 2013	11.15	12.24	11.07	12.00	0	+0.94(+8.50%)
Nov 25, 2013	10.69	11.19	10.61	11.06	47,717	+0.33(+3.08%)
Nov 22, 2013	10.76	11.06	10.52	10.73	0	+0.00(+0.00%)
Nov 21, 2013	11.00	11.20	10.55	10.73	227,961	-0.15(-1.38%)
Nov 20, 2013	10.68	11.23	10.65	10.88	0	+0.25(+2.35%)
Nov 19, 2013	11.17	11.17	10.60	10.63	113,315	-0.62(-5.51%)
Nov 18, 2013	11.58	11.63	11.12	11.25	0	-0.28(-2.43%)
Nov 15, 2013	12.00	12.36	11.46	11.53	0	-0.53(-4.39%)
Nov 14, 2013	10.65	12.24	10.55	12.06	0	+1.84(+18.00%)
Nov 12, 2013	10.28	10.43	10.12	10.22	0	-0.12(-1.16%)
Nov 11, 2013	10.19	10.50	10.05	10.34	0	+0.22(+2.17%)
Nov 08, 2013	10.08	10.48	10.00	10.12	0	+0.08(+0.80%)
Nov 07, 2013	10.50	10.50	9.850	10.04	1,579,155	-1.27(-11.23%)
Nov 06, 2013	12.07	12.10	11.26	11.31	112,641	-0.85(-6.99%)
Nov 05, 2013	12.36	12.48	11.96	12.16	0	-0.12(-0.98%)
Nov 04, 2013	12.00	12.49	11.64	12.28	78,742	+0.06(+0.49%)
Nov 01, 2013	12.53	12.78	11.70	12.22	0	-0.31(-2.47%)
Oct 31, 2013	12.65	12.65	12.50	12.53	0	-0.11(-0.87%)
Oct 30, 2013	12.88	12.99	12.63	12.64	26,558	-0.20(-1.56%)
Oct 29, 2013	12.75	12.90	12.71	12.84	0	+0.12(+0.94%)
Oct 28, 2013	12.95	12.95	12.60	12.72	0	-0.23(-1.78%)
Oct 25, 2013	12.92	13.10	12.81	12.95	0	-0.02(-0.15%)
Oct 24, 2013	13.08	13.08	12.92	12.97	31,185	-0.11(-0.84%)
Oct 23, 2013	13.07	13.18	12.73	13.08	0	-0.01(-0.08%)
Oct 22, 2013	13.20	13.20	12.51	13.09	83,570	-0.11(-0.83%)
Oct 21, 2013	13.28	13.42	12.68	13.20	106,341	+0.00(+0.00%)
Oct 18, 2013	11.33	13.38	11.30	13.20	145,858	+2.05(+18.39%)
Oct 17, 2013	11.18	11.82	11.01	11.15	70,568	+0.08(+0.72%)
Oct 16, 2013	11.99	12.04	10.99	11.07	83,897	-0.83(-6.97%)
Oct 15, 2013	12.81	12.81	11.76	11.90	141,699	-0.63(-5.03%)
Oct 14, 2013	12.70	13.55	12.20	12.53	122,201	-0.27(-2.11%)
Oct 11, 2013	11.75	12.84	11.75	12.80	0	+1.22(+10.54%)
Oct 10, 2013	10.65	11.84	10.65	11.58	70,518	+1.06(+10.08%)
Oct 09, 2013	11.04	11.06	10.35	10.52	0	-0.52(-4.71%)
Oct 08, 2013	11.39	11.40	11.00	11.04	51,489	-0.34(-2.99%)
Oct 07, 2013	11.62	11.79	11.37	11.38	0	-0.34(-2.90%)
Oct 04, 2013	11.15	12.02	11.15	11.72	0	+0.60(+5.40%)
Oct 03, 2013	11.45	11.50	10.90	11.12	0	-0.37(-3.22%)
Oct 02, 2013	11.76	11.80	11.34	11.49	83,252	-0.28(-2.38%)
Oct 01, 2013	11.58	12.32	11.58	11.77	164,100	+0.28(+2.44%)
Sep 27, 2013	11.51	11.70	11.32	11.49	0	+0.02(+0.17%)
Sep 26, 2013	11.31	11.53	11.02	11.47	50,572	+0.22(+1.96%)
Sep 25, 2013	11.31	11.31	10.60	11.25	82,410	+0.00(+0.00%)
Sep 24, 2013	11.27	11.50	11.03	11.25	42,964	+0.07(+0.63%)
Sep 23, 2013	11.50	11.52	10.42	11.18	109,599	-0.35(-3.04%)
Sep 20, 2013	11.50	11.76	11.27	11.53	0	+0.04(+0.35%)
Sep 19, 2013	10.26	11.77	10.26	11.49	0	+1.22(+11.88%)
Sep 18, 2013	9.530	10.55	9.400	10.27	0	+0.79(+8.33%)
Sep 17, 2013	9.960	9.960	9.320	9.480	0	+0.29(+3.16%)
Sep 16, 2013	9.010	9.720	8.720	9.190	0	+0.08(+0.88%)
Sep 13, 2013	9.510	9.534	9.040	9.110	0	-0.36(-3.80%)
Sep 12, 2013	10.15	10.48	9.311	9.470	0	-0.71(-6.97%)
Sep 11, 2013	10.34	10.58	10.18	10.18	0	-0.10(-0.97%)
Sep 10, 2013	10.47	10.60	10.16	10.28	54,309	-0.13(-1.25%)
Sep 09, 2013	9.870	10.85	9.870	10.41	0	+0.63(+6.44%)
Sep 06, 2013	9.580	10.23	9.241	9.780	0	+0.30(+3.16%)
Sep 05, 2013	9.050	9.700	8.940	9.480	0	+0.47(+5.22%)
Sep 04, 2013	8.860	9.050	8.760	9.010	0	+0.31(+3.56%)
Sep 03, 2013	8.560	8.930	8.560	8.700	0	+0.16(+1.87%)
Aug 30, 2013	8.820	8.950	8.450	8.540	0	-0.31(-3.50%)
Aug 29, 2013	8.740	9.180	8.740	8.850	52,213	+0.13(+1.49%)
Aug 28, 2013	8.940	9.180	8.720	8.720	0	-0.18(-2.02%)
Aug 27, 2013	9.000	9.300	8.790	8.900	62,828	-0.11(-1.22%)
Aug 26, 2013	8.650	9.290	8.610	9.010	0	+0.40(+4.65%)
Aug 23, 2013	8.550	8.900	8.380	8.610	0	+0.05(+0.58%)
Aug 22, 2013	8.620	8.710	8.400	8.560	14,351	-0.05(-0.58%)
Aug 21, 2013	8.490	8.880	8.430	8.610	0	+0.19(+2.26%)
Aug 20, 2013	8.190	8.460	8.110	8.420	29,264	+0.20(+2.43%)
Aug 19, 2013	8.270	8.470	8.200	8.220	22,490	-0.02(-0.24%)
Aug 16, 2013	8.000	8.510	8.000	8.240	0	+0.19(+2.36%)
Aug 15, 2013	8.250	8.250	8.010	8.050	65,150	-0.25(-3.01%)
Aug 14, 2013	8.490	8.940	8.210	8.300	106,264	-0.17(-2.01%)
Aug 13, 2013	8.690	8.760	8.310	8.470	123,206	-0.29(-3.31%)
Aug 12, 2013	8.510	8.950	8.150	8.760	183,075	+0.80(+10.05%)
Aug 09, 2013	7.840	8.100	7.770	7.960	523,938	+0.13(+1.66%)
Aug 08, 2013	8.060	8.115	7.750	7.830	99,665	-0.14(-1.76%)
Aug 07, 2013	8.140	8.340	7.890	7.970	170,471	-0.15(-1.85%)
Aug 06, 2013	8.310	8.403	8.030	8.120	368,514	-0.02(-0.25%)
Aug 05, 2013	7.920	8.460	7.875	8.140	333,049	+0.25(+3.17%)
Aug 02, 2013	7.980	7.980	7.750	7.890	43,839	-0.06(-0.75%)
Aug 01, 2013	7.920	8.390	7.900	7.950	46,446	+0.05(+0.63%)
Jul 31, 2013	7.710	8.210	7.710	7.900	0	+0.29(+3.81%)
Jul 30, 2013	7.410	7.640	7.370	7.610	0	+0.19(+2.56%)
Jul 29, 2013	7.560	7.640	7.380	7.420	0	-0.13(-1.72%)
Jul 26, 2013	7.670	7.720	7.530	7.550	0	-0.19(-2.45%)
Jul 25, 2013	7.780	7.880	7.530	7.740	0	+0.00(+0.00%)
Jul 24, 2013	7.850	7.890	7.730	7.740	0	-0.08(-1.02%)
Jul 23, 2013	7.880	7.900	7.640	7.820	0	-0.04(-0.51%)
Jul 22, 2013	7.720	7.900	7.700	7.860	0	+0.07(+0.90%)
Jul 19, 2013	7.850	7.890	7.550	7.790	0	-0.10(-1.27%)
Jul 18, 2013	7.830	7.900	7.800	7.890	0	+0.11(+1.41%)
Jul 17, 2013	7.940	7.940	7.750	7.780	5,433	-0.05(-0.64%)
Jul 16, 2013	7.930	7.930	7.800	7.830	0	-0.07(-0.89%)
Jul 15, 2013	8.090	8.290	7.760	7.900	0	+0.07(+0.89%)
Jul 12, 2013	7.840	7.900	7.640	7.830	0	-0.04(-0.51%)
Jul 11, 2013	7.670	7.900	7.650	7.870	0	+0.25(+3.28%)
Jul 10, 2013	7.470	7.770	7.300	7.620	0	-0.05(-0.65%)
Jul 09, 2013	7.740	7.780	7.420	7.670	0	-0.05(-0.65%)
Jul 08, 2013	7.220	7.880	7.220	7.720	0	+0.35(+4.75%)
Jul 05, 2013	7.200	7.420	7.080	7.370	0	+0.27(+3.80%)
Jul 03, 2013	7.250	7.480	7.100	7.100	0	-0.16(-2.20%)
Jul 02, 2013	7.320	7.570	7.147	7.260	0	-0.04(-0.55%)
Jul 01, 2013	7.190	7.386	7.040	7.300	0	+0.27(+3.84%)
Jun 28, 2013	7.750	7.900	7.020	7.030	1,533,485	-0.74(-9.52%)
Jun 26, 2013	7.900	7.920	7.720	7.770	0	-0.11(-1.40%)
Jun 25, 2013	7.810	7.950	7.420	7.880	0	+0.08(+1.03%)
Jun 24, 2013	7.500	7.840	7.500	7.800	0	+0.30(+4.00%)
Jun 21, 2013	7.980	8.320	7.400	7.500	196,231	-0.43(-5.42%)
Jun 20, 2013	8.000	8.030	7.800	7.930	0	-0.06(-0.75%)
Jun 19, 2013	8.000	8.000	7.860	7.990	0	-0.01(-0.12%)
Jun 18, 2013	7.900	8.000	7.860	8.000	0	+0.06(+0.76%)
Jun 17, 2013	7.930	8.260	7.870	7.940	0	+0.06(+0.76%)
Jun 14, 2013	7.890	7.900	7.800	7.880	0	-0.02(-0.25%)
Jun 13, 2013	7.960	7.960	7.760	7.900	16,494	-0.04(-0.50%)
Jun 12, 2013	7.880	7.940	7.700	7.940	13,953	-0.02(-0.25%)
Jun 11, 2013	7.730	7.990	7.660	7.960	12,963	+0.26(+3.38%)
Jun 10, 2013	7.750	7.790	7.660	7.700	0	+0.05(+0.65%)
Jun 07, 2013	7.680	7.778	7.650	7.650	0	-0.03(-0.39%)
Jun 06, 2013	7.650	7.780	7.600	7.680	0	+0.01(+0.13%)
Jun 05, 2013	7.800	7.800	7.670	7.670	0	-0.12(-1.54%)
Jun 04, 2013	7.890	7.980	7.660	7.790	0	-0.06(-0.76%)
Jun 03, 2013	8.190	8.190	7.820	7.850	16,409	-0.15(-1.88%)
May 31, 2013	7.950	8.000	7.930	8.000	18,211	+0.01(+0.13%)
May 30, 2013	7.950	8.095	7.860	7.990	0	-0.01(-0.12%)
May 29, 2013	7.940	8.000	7.820	8.000	29,278	+0.08(+1.01%)
May 28, 2013	7.820	7.970	7.780	7.920	17,509	+0.14(+1.80%)
May 24, 2013	8.070	8.090	7.600	7.780	0	-0.04(-0.51%)
May 23, 2013	7.850	8.080	7.790	7.820	0	-0.25(-3.10%)
May 22, 2013	8.100	8.180	7.900	8.070	0	+0.07(+0.88%)
May 21, 2013	8.000	8.090	7.910	8.000	0	+0.00(+0.00%)
May 20, 2013	8.120	8.240	8.000	8.000	0	-0.19(-2.32%)
May 17, 2013	8.400	8.400	7.730	8.190	0	+0.11(+1.36%)
May 16, 2013	7.880	8.320	7.880	8.080	15,326	+0.14(+1.76%)
May 15, 2013	8.000	8.240	7.770	7.940	0	+0.01(+0.13%)
May 13, 2013	7.700	7.930	7.700	7.930	0	+0.10(+1.28%)
May 10, 2013	7.760	7.980	7.650	7.830	0	+0.01(+0.13%)
May 09, 2013	7.702	7.840	7.610	7.820	0	+0.02(+0.26%)
May 08, 2013	7.860	7.890	7.760	7.800	0	-0.09(-1.14%)
May 07, 2013	7.800	7.900	7.800	7.890	0	+0.01(+0.13%)
May 06, 2013	8.000	8.000	7.803	7.880	0	-0.12(-1.50%)
May 03, 2013	7.920	8.000	7.920	8.000	0	+0.08(+1.01%)
May 02, 2013	7.920	8.000	7.920	7.920	0	+0.00(+0.00%)