Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tetraphase Pharmaceu
(NQ:
TTPH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
10.08
10.03
10.03
10.03
444,600
-0.08(-0.79%)
Dec 30, 2015
10.29
10.43
10.01
10.11
560,049
-0.22(-2.13%)
Dec 29, 2015
10.37
10.49
10.17
10.33
352,494
+0.04(+0.39%)
Dec 28, 2015
10.27
10.47
10.00
10.29
279,800
-0.01(-0.10%)
Dec 24, 2015
10.37
10.30
10.30
10.30
236,600
-0.04(-0.39%)
Dec 23, 2015
9.960
10.49
9.910
10.34
417,452
+0.42(+4.23%)
Dec 22, 2015
10.58
10.61
9.760
9.920
776,704
-0.55(-5.25%)
Dec 21, 2015
10.01
10.49
9.760
10.47
739,299
+0.49(+4.91%)
Dec 18, 2015
9.590
10.32
9.590
9.980
4,190,119
+0.33(+3.42%)
Dec 17, 2015
9.900
10.02
9.290
9.650
1,067,022
-0.32(-3.21%)
Dec 16, 2015
9.410
10.08
9.220
9.970
997,351
+0.60(+6.40%)
Dec 15, 2015
9.290
9.740
9.280
9.370
884,173
+0.06(+0.64%)
Dec 14, 2015
9.820
10.00
9.230
9.310
881,552
-0.49(-5.00%)
Dec 11, 2015
10.27
10.42
9.710
9.800
586,440
-0.71(-6.76%)
Dec 10, 2015
10.38
10.63
10.00
10.51
768,778
+0.08(+0.77%)
Dec 09, 2015
10.55
10.78
10.16
10.43
515,946
-0.25(-2.34%)
Dec 08, 2015
9.920
10.82
9.920
10.68
639,416
+0.57(+5.64%)
Dec 07, 2015
10.75
10.92
9.860
10.11
907,766
-0.61(-5.69%)
Dec 04, 2015
10.83
11.08
10.51
10.72
510,845
-0.12(-1.11%)
Dec 03, 2015
11.38
11.49
10.63
10.84
607,538
-0.45(-3.99%)
Dec 02, 2015
11.12
11.81
10.89
11.29
1,304,966
+0.17(+1.53%)
Dec 01, 2015
10.74
11.14
10.38
11.12
731,205
+0.39(+3.63%)
Nov 30, 2015
10.77
10.89
10.31
10.73
598,715
+0.03(+0.28%)
Nov 27, 2015
11.15
11.15
10.21
10.70
718,681
-0.40(-3.60%)
Nov 25, 2015
10.95
11.10
11.10
11.10
372,500
+0.10(+0.91%)
Nov 24, 2015
11.25
11.35
10.62
11.00
686,317
-0.17(-1.52%)
Nov 23, 2015
11.13
11.61
11.00
11.17
603,735
+0.01(+0.09%)
Nov 20, 2015
11.40
11.67
10.99
11.16
992,691
-0.25(-2.19%)
Nov 19, 2015
11.84
12.45
11.23
11.41
1,993,994
+0.65(+6.04%)
Nov 18, 2015
11.06
11.10
10.17
10.76
896,046
-0.29(-2.62%)
Nov 17, 2015
11.18
11.47
9.500
11.05
1,437,533
-0.08(-0.72%)
Nov 16, 2015
10.97
11.24
10.72
11.13
819,580
+0.19(+1.74%)
Nov 13, 2015
10.80
11.09
10.53
10.94
865,714
+0.08(+0.74%)
Nov 12, 2015
10.90
11.38
10.67
10.86
802,678
-0.12(-1.09%)
Nov 11, 2015
11.28
11.30
10.87
10.98
540,226
-0.30(-2.66%)
Nov 10, 2015
11.35
11.49
10.78
11.28
647,245
-0.13(-1.14%)
Nov 09, 2015
11.05
11.55
10.97
11.41
600,139
+0.36(+3.26%)
Nov 06, 2015
11.10
11.32
10.86
11.05
968,482
-0.02(-0.18%)
Nov 05, 2015
10.81
11.38
10.53
11.07
1,101,255
+0.26(+2.41%)
Nov 04, 2015
11.13
11.46
10.63
10.81
1,499,028
-0.37(-3.31%)
Nov 03, 2015
9.970
12.39
9.900
11.18
4,636,071
+1.21(+12.14%)
Nov 02, 2015
9.120
9.970
9.040
9.970
1,187,026
+0.94(+10.41%)
Oct 30, 2015
9.030
9.190
8.860
9.030
666,181
+0.02(+0.22%)
Oct 29, 2015
9.140
9.530
8.810
9.010
1,012,205
-0.23(-2.49%)
Oct 28, 2015
8.900
9.250
8.600
9.240
1,202,020
+0.42(+4.76%)
Oct 27, 2015
8.510
8.840
8.510
8.820
923,180
+0.21(+2.44%)
Oct 26, 2015
8.740
8.890
8.410
8.610
722,942
-0.21(-2.38%)
Oct 23, 2015
8.660
9.010
8.510
8.820
778,667
+0.25(+2.92%)
Oct 22, 2015
8.760
9.050
8.260
8.570
940,338
-0.24(-2.72%)
Oct 21, 2015
8.990
9.150
8.540
8.810
861,597
-0.12(-1.34%)
Oct 20, 2015
9.170
9.190
8.700
8.930
787,105
-0.30(-3.25%)
Oct 19, 2015
8.850
9.550
8.638
9.230
1,209,444
+0.39(+4.41%)
Oct 16, 2015
8.850
9.000
8.440
8.840
1,167,370
+0.00(+0.00%)
Oct 15, 2015
8.250
8.850
8.250
8.840
879,158
+0.53(+6.38%)
Oct 14, 2015
8.210
8.650
8.171
8.310
1,196,322
+0.13(+1.59%)
Oct 13, 2015
8.570
8.820
8.050
8.180
1,107,848
-0.53(-6.08%)
Oct 12, 2015
9.280
9.400
8.600
8.710
831,429
-0.67(-7.14%)
Oct 09, 2015
9.290
9.620
9.050
9.380
1,008,076
+0.08(+0.86%)
Oct 08, 2015
9.180
9.390
8.690
9.300
1,001,046
+0.01(+0.11%)
Oct 07, 2015
8.390
9.660
8.280
9.290
1,982,460
+0.96(+11.52%)
Oct 06, 2015
8.620
8.630
7.960
8.330
1,364,537
-0.29(-3.36%)
Oct 05, 2015
8.700
8.872
8.040
8.620
1,124,195
+0.15(+1.77%)
Oct 02, 2015
7.640
8.650
7.580
8.470
1,813,551
+0.66(+8.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.