Tetraphase Pharmaceuticals Inc (TTPH) Historical Stock Data

Historical Data

In the past 30 trading days, TTPH is down -0.04% a day on average. There have been 13 days where Tetraphase Pharmaceuticals Inc closed green and 17 days where TTPH closed red.

Date	Open	Close	Change	Low	High	Volume
2020-07-28	2.24	2.20	↓$0.04 (-1.79%)	2.18	2.27	282.69K
2020-07-27	2.38	2.28	↓$0.10 (-4.20%)	2.17	2.44	501.64K
2020-07-24	2.28	2.38	↑$0.10 (4.39%)	2.27	2.40	374.13K
2020-07-23	2.38	2.28	↓$0.10 (-4.20%)	2.23	2.42	273.15K
2020-07-22	2.45	2.40	↓$0.05 (-2.04%)	2.37	2.48	96.47K
2020-07-21	2.50	2.47	↓$0.03 (-1.20%)	2.42	2.55	119.60K
2020-07-20	2.50	2.52	↑$0.02 (0.80%)	2.45	2.52	81.76K
2020-07-17	2.51	2.55	↑$0.04 (1.59%)	2.50	2.56	64.50K
2020-07-16	2.43	2.51	↑$0.08 (3.29%)	2.41	2.54	58.60K
2020-07-15	2.40	2.46	↑$0.06 (2.50%)	2.38	2.49	62.20K
2020-07-14	2.36	2.39	↑$0.03 (1.27%)	2.36	2.45	98.50K
2020-07-13	2.47	2.38	↓$0.09 (-3.64%)	2.35	2.47	135.20K
2020-07-10	2.46	2.43	↓$0.03 (-1.22%)	2.42	2.48	54.70K
2020-07-09	2.52	2.48	↓$0.04 (-1.59%)	2.42	2.59	123.20K
2020-07-08	2.60	2.53	↓$0.07 (-2.69%)	2.52	2.60	40.50K
2020-07-07	2.41	2.58	↑$0.17 (7.05%)	2.40	2.66	255.60K
2020-07-06	2.46	2.44	↓$0.02 (-0.81%)	2.41	2.50	129.70K
2020-07-02	2.54	2.46	↓$0.08 (-3.15%)	2.40	2.56	227.90K
2020-07-01	2.51	2.56	↑$0.05 (1.99%)	2.50	2.56	70.30K
2020-06-30	2.53	2.52	↓$0.01 (-0.40%)	2.50	2.58	126.70K
2020-06-29	2.60	2.58	↓$0.02 (-0.77%)	2.52	2.60	192.50K
2020-06-26	2.69	2.60	↓$0.09 (-3.35%)	2.54	2.70	161.80K
2020-06-25	2.68	2.70	↑$0.02 (0.75%)	2.58	2.80	311.60K
2020-06-24	2.77	2.70	↓$0.07 (-2.53%)	2.61	2.94	0.99M
2020-06-23	2.67	2.77	↑$0.10 (3.75%)	2.61	2.80	428.40K
2020-06-22	2.83	2.61	↓$0.22 (-7.77%)	2.55	2.86	528.20K
2020-06-19	2.50	2.63	↑$0.13 (5.20%)	2.40	2.78	633.70K
2020-06-18	2.29	2.50	↑$0.21 (9.17%)	2.28	2.52	320.50K
2020-06-17	2.44	2.35	↓$0.09 (-3.69%)	2.33	2.58	326.60K
2020-06-16	2.40	2.45	↑$0.05 (2.08%)	2.37	2.55	451.60K