Tetraphase Pharmaceu (NQ: TTPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	0.2600	0.2700	0.2500	0.2600	146,400	+0.01(+3.13%)
Aug 29, 2019	0.2433	0.2600	0.2348	0.2521	312,424	+0.01(+6.15%)
Aug 28, 2019	0.2380	0.2650	0.2250	0.2375	621,999	+0.00(+0.00%)
Aug 27, 2019	0.2497	0.2529	0.2326	0.2375	449,974	-0.01(-4.89%)
Aug 26, 2019	0.2600	0.2694	0.2357	0.2497	295,108	-0.01(-2.12%)
Aug 23, 2019	0.2738	0.2859	0.2516	0.2551	390,600	-0.02(-7.24%)
Aug 22, 2019	0.2860	0.2860	0.2701	0.2750	273,556	-0.01(-3.85%)
Aug 21, 2019	0.2900	0.2994	0.2701	0.2860	453,280	+0.01(+2.14%)
Aug 20, 2019	0.3098	0.3200	0.2750	0.2800	308,063	-0.03(-9.68%)
Aug 19, 2019	0.3000	0.3100	0.2800	0.3100	612,692	+0.02(+6.90%)
Aug 16, 2019	0.2800	0.3000	0.2702	0.2900	445,100	+0.01(+5.45%)
Aug 15, 2019	0.2700	0.2750	0.2610	0.2750	502,181	+0.01(+4.17%)
Aug 14, 2019	0.2900	0.2907	0.2610	0.2640	737,823	-0.03(-8.97%)
Aug 13, 2019	0.2952	0.3080	0.2851	0.2900	373,780	-0.01(-1.79%)
Aug 12, 2019	0.3270	0.3270	0.2860	0.2953	579,874	-0.02(-5.20%)
Aug 09, 2019	0.3400	0.3599	0.3050	0.3115	762,900	-0.03(-9.66%)
Aug 08, 2019	0.3409	0.3700	0.3310	0.3448	399,842	+0.01(+4.48%)
Aug 07, 2019	0.3500	0.3500	0.3300	0.3300	378,447	-0.01(-2.11%)
Aug 06, 2019	0.3350	0.3500	0.3300	0.3371	176,434	+0.00(+0.84%)
Aug 05, 2019	0.3622	0.3622	0.3300	0.3343	249,105	-0.01(-3.10%)
Aug 02, 2019	0.3656	0.3882	0.3450	0.3450	333,700	-0.03(-6.76%)
Aug 01, 2019	0.3400	0.3900	0.3400	0.3700	795,626	+0.03(+7.62%)
Jul 31, 2019	0.3570	0.3700	0.3400	0.3438	267,501	-0.01(-1.66%)
Jul 30, 2019	0.3416	0.3700	0.3340	0.3496	281,011	+0.02(+4.67%)
Jul 29, 2019	0.3724	0.3793	0.3328	0.3340	298,832	-0.02(-5.84%)
Jul 26, 2019	0.3434	0.3800	0.3396	0.3547	626,600	+0.02(+6.61%)
Jul 25, 2019	0.3450	0.3800	0.3300	0.3327	616,002	-0.01(-2.49%)
Jul 24, 2019	0.3700	0.3778	0.3200	0.3412	979,938	-0.02(-5.22%)
Jul 23, 2019	0.4000	0.4000	0.3500	0.3600	1,012,059	-0.04(-8.86%)
Jul 22, 2019	0.4400	0.4400	0.3918	0.3950	374,807	-0.01(-1.35%)
Jul 19, 2019	0.4300	0.4300	0.4004	0.4004	347,800	-0.01(-2.93%)
Jul 18, 2019	0.4300	0.4400	0.4115	0.4125	312,213	-0.01(-1.79%)
Jul 17, 2019	0.4000	0.4400	0.4000	0.4200	1,260,560	+0.01(+3.70%)
Jul 16, 2019	0.4150	0.4245	0.4004	0.4050	384,342	-0.01(-2.97%)
Jul 15, 2019	0.4418	0.4574	0.4121	0.4174	270,484	-0.01(-2.93%)
Jul 12, 2019	0.4623	0.4623	0.4250	0.4300	214,000	-0.01(-2.93%)
Jul 11, 2019	0.4752	0.4752	0.4331	0.4430	413,310	-0.02(-3.90%)
Jul 10, 2019	0.4602	0.5100	0.4600	0.4610	228,767	+0.00(+0.22%)
Jul 09, 2019	0.4800	0.5200	0.4500	0.4600	271,899	-0.03(-6.14%)
Jul 08, 2019	0.5100	0.5260	0.4800	0.4901	304,354	-0.02(-3.90%)
Jul 05, 2019	0.4600	0.5300	0.4600	0.5100	443,800	+0.05(+10.87%)
Jul 03, 2019	0.4500	0.4600	0.4350	0.4600	182,000	+0.02(+4.55%)
Jul 02, 2019	0.4700	0.4800	0.4100	0.4400	1,022,888	-0.02(-4.37%)
Jul 01, 2019	0.4800	0.5200	0.4510	0.4601	605,887	-0.02(-4.21%)
Jun 28, 2019	0.4883	0.5190	0.4603	0.4803	5,537,300	+0.00(+0.06%)
Jun 27, 2019	0.4800	0.5300	0.4600	0.4800	589,046	+0.01(+2.08%)
Jun 26, 2019	0.5211	0.5411	0.4602	0.4702	1,162,248	-0.07(-12.94%)
Jun 25, 2019	0.5988	0.5988	0.5401	0.5401	712,823	-0.06(-9.80%)
Jun 24, 2019	0.6540	0.6775	0.5825	0.5988	497,958	-0.02(-3.57%)
Jun 21, 2019	0.6407	0.6790	0.6210	0.6210	709,500	-0.04(-5.77%)
Jun 20, 2019	0.6692	0.6900	0.6325	0.6590	364,128	+0.01(+1.00%)
Jun 19, 2019	0.6989	0.7000	0.6330	0.6525	298,890	-0.04(-5.43%)
Jun 18, 2019	0.6500	0.7000	0.6500	0.6900	498,108	+0.03(+4.55%)
Jun 17, 2019	0.6900	0.7000	0.6400	0.6600	595,871	-0.02(-3.01%)
Jun 14, 2019	0.7213	0.7573	0.6600	0.6805	680,900	-0.05(-6.52%)
Jun 13, 2019	0.7211	0.7800	0.7200	0.7280	534,504	-0.01(-1.62%)
Jun 12, 2019	0.7900	0.7900	0.7100	0.7400	624,606	-0.03(-3.88%)
Jun 11, 2019	0.7670	0.8097	0.7500	0.7699	417,553	-0.00(-0.01%)
Jun 10, 2019	0.7500	0.8099	0.7400	0.7700	606,507	+0.04(+6.19%)
Jun 07, 2019	0.7738	0.7738	0.7195	0.7251	1,013,000	-0.05(-6.91%)
Jun 06, 2019	0.7832	0.8140	0.7600	0.7789	509,477	-0.00(-0.14%)
Jun 05, 2019	0.8400	0.8500	0.7600	0.7800	623,866	-0.04(-5.28%)
Jun 04, 2019	0.8502	0.8797	0.8100	0.8235	410,206	-0.02(-2.88%)