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 (%)
May 31, 2013
7.950
8.000
7.930
8.000
18,211
+0.01(+0.13%)
May 30, 2013
7.950
8.095
7.860
7.990
0
-0.01(-0.12%)
May 29, 2013
7.940
8.000
7.820
8.000
29,278
+0.08(+1.01%)
May 28, 2013
7.820
7.970
7.780
7.920
17,509
+0.14(+1.80%)
May 24, 2013
8.070
8.090
7.600
7.780
0
-0.04(-0.51%)
May 23, 2013
7.850
8.080
7.790
7.820
0
-0.25(-3.10%)
May 22, 2013
8.100
8.180
7.900
8.070
0
+0.07(+0.88%)
May 21, 2013
8.000
8.090
7.910
8.000
0
+0.00(+0.00%)
May 20, 2013
8.120
8.240
8.000
8.000
0
-0.19(-2.32%)
May 17, 2013
8.400
8.400
7.730
8.190
0
+0.11(+1.36%)
May 16, 2013
7.880
8.320
7.880
8.080
15,326
+0.14(+1.76%)
May 15, 2013
8.000
8.240
7.770
7.940
0
+0.01(+0.13%)
May 13, 2013
7.700
7.930
7.700
7.930
0
+0.10(+1.28%)
May 10, 2013
7.760
7.980
7.650
7.830
0
+0.01(+0.13%)
May 09, 2013
7.702
7.840
7.610
7.820
0
+0.02(+0.26%)
May 08, 2013
7.860
7.890
7.760
7.800
0
-0.09(-1.14%)
May 07, 2013
7.800
7.900
7.800
7.890
0
+0.01(+0.13%)
May 06, 2013
8.000
8.000
7.803
7.880
0
-0.12(-1.50%)
May 03, 2013
7.920
8.000
7.920
8.000
0
+0.08(+1.01%)
May 02, 2013
7.920
8.000
7.920
7.920
0
+0.00(+0.00%)
May 01, 2013
8.110
8.110
7.750
7.920
0
-0.19(-2.34%)
Apr 30, 2013
8.060
8.289
7.810
8.110
0
-0.01(-0.12%)
Apr 29, 2013
8.500
8.500
8.050
8.120
17,714
-0.02(-0.25%)
Apr 26, 2013
7.580
8.140
7.500
8.140
55,209
+0.64(+8.53%)
Apr 25, 2013
8.700
8.980
7.090
7.500
180,908
-1.20(-13.79%)
Apr 24, 2013
8.540
9.039
8.540
8.700
0
+0.20(+2.35%)
Apr 23, 2013
9.050
9.060
8.500
8.500
47,708
-0.57(-6.28%)
Apr 22, 2013
9.660
9.660
8.530
9.070
85,134
-0.08(-0.87%)
Apr 19, 2013
9.200
9.400
9.110
9.150
194,045
-0.05(-0.54%)
Apr 18, 2013
9.150
9.300
8.894
9.200
156,009
+0.45(+5.14%)
Apr 17, 2013
8.360
8.870
8.330
8.750
105,126
+0.44(+5.29%)
Apr 16, 2013
8.130
8.440
8.130
8.310
47,410
+0.21(+2.59%)
Apr 15, 2013
8.300
8.872
7.900
8.100
179,795
+0.10(+1.25%)
Apr 12, 2013
8.010
8.090
7.850
8.000
16,210
+0.00(+0.00%)
Apr 11, 2013
8.300
8.300
7.770
8.000
53,144
-0.38(-4.53%)
Apr 10, 2013
7.450
8.410
7.380
8.380
53,243
+1.12(+15.43%)
Apr 09, 2013
7.450
7.450
7.250
7.260
42,716
-0.04(-0.55%)
Apr 08, 2013
7.240
7.325
7.130
7.300
73,619
+0.09(+1.25%)
Apr 05, 2013
7.260
7.260
7.145
7.210
33,310
+0.02(+0.28%)
Apr 04, 2013
7.200
7.200
7.040
7.190
28,775
+0.00(+0.00%)
Apr 03, 2013
7.120
7.200
7.080
7.190
22,514
+0.09(+1.27%)
Apr 02, 2013
7.120
7.120
7.040
7.100
29,429
+0.01(+0.14%)
Apr 01, 2013
7.070
7.100
7.000
7.090
30,519
+0.02(+0.28%)
Mar 28, 2013
7.030
7.070
7.000
7.070
37,676
+0.04(+0.57%)
Mar 27, 2013
7.030
7.060
7.000
7.030
16,290
+0.03(+0.43%)
Mar 26, 2013
7.070
7.070
7.000
7.000
18,050
-0.07(-0.99%)
Mar 25, 2013
7.010
7.090
7.000
7.070
88,601
+0.07(+1.00%)
Mar 22, 2013
7.050
7.150
7.000
7.000
34,352
-0.05(-0.71%)
Mar 21, 2013
7.090
7.090
7.000
7.050
163,617
+0.05(+0.71%)
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
.