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 (%)
Feb 27, 2015
43.73
43.96
38.64
39.46
614,352
-2.74(-6.49%)
Feb 26, 2015
42.15
42.84
41.49
42.20
298,614
-0.03(-0.07%)
Feb 25, 2015
41.68
42.46
41.15
42.23
352,210
+0.53(+1.27%)
Feb 24, 2015
42.30
42.70
40.53
41.70
534,628
-1.00(-2.34%)
Feb 23, 2015
41.71
42.84
41.02
42.70
916,615
+1.04(+2.50%)
Feb 20, 2015
39.05
41.75
38.30
41.66
838,088
+3.12(+8.10%)
Feb 19, 2015
39.87
40.84
38.25
38.54
941,692
+2.04(+5.59%)
Feb 18, 2015
35.25
36.73
34.69
36.50
212,076
+1.28(+3.63%)
Feb 17, 2015
35.08
35.91
34.99
35.22
143,544
+0.04(+0.11%)
Feb 13, 2015
35.95
35.18
35.18
35.18
158,700
-0.73(-2.03%)
Feb 12, 2015
35.36
37.65
34.93
35.91
340,772
+0.67(+1.90%)
Feb 11, 2015
35.25
35.94
34.90
35.24
370,983
-0.08(-0.23%)
Feb 10, 2015
33.90
35.61
33.90
35.32
313,683
+2.11(+6.35%)
Feb 09, 2015
33.78
34.39
33.12
33.21
142,083
-0.57(-1.69%)
Feb 06, 2015
34.05
35.12
33.54
33.78
311,092
-0.40(-1.17%)
Feb 05, 2015
35.01
35.26
33.25
34.18
541,095
-0.73(-2.09%)
Feb 04, 2015
33.94
35.67
32.84
34.91
431,009
+0.63(+1.84%)
Feb 03, 2015
35.19
35.50
33.32
34.28
452,434
-0.92(-2.61%)
Feb 02, 2015
36.40
36.64
34.51
35.20
337,722
-1.16(-3.19%)
Jan 30, 2015
37.76
38.71
35.88
36.36
522,046
-1.71(-4.49%)
Jan 29, 2015
36.28
38.17
35.32
38.07
547,642
+1.72(+4.73%)
Jan 28, 2015
36.64
37.74
35.51
36.35
563,455
-0.05(-0.14%)
Jan 27, 2015
35.31
36.42
35.00
36.40
470,139
-0.01(-0.03%)
Jan 26, 2015
33.21
36.41
32.62
36.41
636,695
+2.80(+8.33%)
Jan 23, 2015
34.75
35.11
33.13
33.61
404,305
-1.23(-3.53%)
Jan 22, 2015
34.50
35.50
33.26
34.84
455,595
+0.43(+1.25%)
Jan 21, 2015
36.47
37.48
34.24
34.41
462,932
-2.19(-5.98%)
Jan 20, 2015
37.22
38.28
35.76
36.60
644,860
-0.42(-1.13%)
Jan 16, 2015
36.01
37.16
35.42
37.02
733,693
+0.90(+2.49%)
Jan 15, 2015
38.80
39.27
36.02
36.12
435,713
-2.74(-7.05%)
Jan 14, 2015
39.00
40.07
38.74
38.86
381,223
-0.60(-1.52%)
Jan 13, 2015
39.52
41.26
38.76
39.46
400,359
+0.19(+0.48%)
Jan 12, 2015
43.48
43.48
38.84
39.27
611,142
-3.99(-9.22%)
Jan 09, 2015
39.74
44.55
39.44
43.26
766,474
+3.32(+8.31%)
Jan 08, 2015
40.37
40.74
39.29
39.94
310,178
+0.00(+0.00%)
Jan 07, 2015
37.98
40.31
37.98
39.94
291,648
+2.01(+5.30%)
Jan 06, 2015
38.68
39.90
36.50
37.93
374,002
-1.58(-4.00%)
Jan 05, 2015
39.52
41.12
39.09
39.51
353,318
-0.21(-0.53%)
Jan 02, 2015
40.00
40.48
38.15
39.72
308,392
+0.01(+0.03%)
Dec 31, 2014
39.93
39.71
39.71
39.71
325,900
-0.28(-0.70%)
Dec 30, 2014
40.70
41.83
39.63
39.99
266,086
-0.23(-0.57%)
Dec 29, 2014
39.89
40.81
38.99
40.22
371,790
+0.55(+1.39%)
Dec 26, 2014
39.22
39.73
38.50
39.67
241,726
+0.81(+2.08%)
Dec 24, 2014
38.30
38.86
38.86
38.86
256,600
+0.53(+1.38%)
Dec 23, 2014
38.51
38.83
37.89
38.33
549,317
-0.24(-0.62%)
Dec 22, 2014
37.47
38.73
36.90
38.57
510,869
+1.09(+2.91%)
Dec 19, 2014
37.37
37.85
36.06
37.48
3,231,913
-0.52(-1.37%)
Dec 18, 2014
38.52
39.50
37.45
38.00
1,609,637
+4.81(+14.49%)
Dec 17, 2014
29.80
33.22
29.73
33.19
648,361
+3.17(+10.56%)
Dec 16, 2014
29.28
30.25
28.51
30.02
508,458
+0.70(+2.39%)
Dec 15, 2014
32.06
32.06
29.11
29.32
665,613
-2.25(-7.13%)
Dec 12, 2014
31.69
32.57
31.47
31.57
355,478
-0.39(-1.22%)
Dec 11, 2014
31.60
32.80
30.53
31.96
546,565
+0.41(+1.30%)
Dec 10, 2014
31.18
32.93
30.32
31.55
655,410
+0.59(+1.91%)
Dec 09, 2014
29.72
31.68
29.67
30.96
795,155
+0.72(+2.38%)
Dec 08, 2014
28.50
31.43
28.12
30.24
1,330,477
+2.45(+8.82%)
Dec 05, 2014
27.36
28.22
27.30
27.79
341,275
+0.56(+2.06%)
Dec 04, 2014
27.54
27.80
27.06
27.23
389,743
-0.25(-0.91%)
Dec 03, 2014
27.31
27.75
26.51
27.48
434,969
+0.17(+0.62%)
Dec 02, 2014
25.21
27.35
25.21
27.31
530,765
+2.19(+8.72%)
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
.