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 (%)
Mar 31, 2015
37.98
38.17
36.35
36.64
861,657
-1.34(-3.53%)
Mar 30, 2015
36.99
38.50
36.99
37.98
630,905
+1.83(+5.06%)
Mar 27, 2015
35.58
36.90
35.50
36.15
1,031,555
+0.77(+2.18%)
Mar 26, 2015
33.73
36.00
32.40
35.38
1,109,254
+1.16(+3.39%)
Mar 25, 2015
37.17
37.59
34.10
34.22
996,323
-2.86(-7.71%)
Mar 24, 2015
36.13
37.83
36.13
37.08
973,571
+0.00(+0.00%)
Mar 23, 2015
39.43
39.55
36.24
37.08
829,224
-2.12(-5.41%)
Mar 20, 2015
41.45
41.50
38.31
39.20
947,642
-1.76(-4.30%)
Mar 19, 2015
39.17
40.98
38.74
40.96
928,482
+2.05(+5.27%)
Mar 18, 2015
39.98
40.78
37.85
38.91
766,066
-1.32(-3.28%)
Mar 17, 2015
39.49
40.30
38.82
40.23
570,564
+0.67(+1.69%)
Mar 16, 2015
38.66
40.73
38.63
39.56
932,418
+1.40(+3.67%)
Mar 13, 2015
36.75
39.65
36.68
38.16
1,400,459
+1.55(+4.23%)
Mar 12, 2015
35.57
36.73
35.12
36.61
2,647,175
+0.47(+1.30%)
Mar 11, 2015
35.38
36.56
34.59
36.14
794,138
+0.73(+2.06%)
Mar 10, 2015
34.97
35.76
34.06
35.41
746,329
-0.59(-1.64%)
Mar 09, 2015
36.99
37.76
35.10
36.00
719,078
-1.09(-2.94%)
Mar 06, 2015
39.22
39.25
36.19
37.09
882,643
-1.80(-4.63%)
Mar 05, 2015
40.76
41.27
38.59
38.89
504,632
+0.39(+1.01%)
Mar 04, 2015
39.18
39.32
37.75
38.50
385,507
-0.82(-2.09%)
Mar 03, 2015
39.64
39.72
38.57
39.32
235,767
-0.62(-1.55%)
Mar 02, 2015
39.39
40.12
38.80
39.94
303,923
+0.48(+1.22%)
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%)
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
.