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 30, 2014
10.73
10.76
10.36
10.54
103,249
-0.16(-1.50%)
May 29, 2014
10.72
10.81
10.46
10.70
70,939
+0.10(+0.94%)
May 28, 2014
10.69
10.71
10.32
10.60
105,880
-0.07(-0.66%)
May 27, 2014
10.28
10.72
10.22
10.67
115,315
+0.49(+4.81%)
May 23, 2014
9.970
10.18
10.18
10.18
126,200
+0.27(+2.72%)
May 22, 2014
9.550
9.940
9.550
9.910
75,019
+0.48(+5.09%)
May 21, 2014
9.390
9.580
9.330
9.430
121,551
+0.15(+1.62%)
May 20, 2014
9.310
9.510
9.060
9.280
158,406
-0.02(-0.22%)
May 19, 2014
8.870
9.380
8.710
9.300
228,496
+0.47(+5.32%)
May 16, 2014
8.550
8.900
8.440
8.830
168,545
+0.24(+2.79%)
May 15, 2014
8.660
8.848
8.350
8.590
185,277
-0.16(-1.83%)
May 14, 2014
9.040
9.390
8.740
8.750
218,230
-0.28(-3.10%)
May 13, 2014
8.980
9.590
8.910
9.030
175,718
+0.03(+0.33%)
May 12, 2014
9.170
9.325
8.670
9.000
311,225
-0.27(-2.86%)
May 09, 2014
9.070
9.430
8.900
9.265
140,587
+0.20(+2.15%)
May 08, 2014
9.630
9.800
9.050
9.070
120,424
-0.62(-6.40%)
May 07, 2014
9.830
10.22
9.520
9.690
150,859
-0.10(-1.02%)
May 06, 2014
10.29
10.38
9.760
9.790
137,686
-0.60(-5.77%)
May 05, 2014
10.37
10.87
10.13
10.39
104,722
-0.11(-1.05%)
May 02, 2014
10.89
10.89
10.30
10.50
115,965
-0.28(-2.60%)
May 01, 2014
10.75
11.00
10.50
10.78
164,423
+0.04(+0.37%)
Apr 30, 2014
10.30
10.80
10.07
10.74
168,744
+0.44(+4.27%)
Apr 29, 2014
9.940
10.43
9.800
10.30
220,113
+0.40(+4.04%)
Apr 28, 2014
10.17
10.21
9.450
9.900
294,835
-0.25(-2.46%)
Apr 25, 2014
10.02
10.20
9.631
10.15
172,864
+0.06(+0.59%)
Apr 24, 2014
10.20
10.27
9.520
10.09
202,153
+0.01(+0.10%)
Apr 23, 2014
10.56
10.56
10.00
10.08
117,065
-0.55(-5.17%)
Apr 22, 2014
10.17
10.81
10.17
10.63
105,156
+0.48(+4.73%)
Apr 21, 2014
10.18
10.39
9.980
10.15
203,309
-0.05(-0.49%)
Apr 17, 2014
9.750
10.20
10.20
10.20
372,300
+0.45(+4.62%)
Apr 16, 2014
8.670
10.02
8.670
9.750
580,204
+1.23(+14.44%)
Apr 15, 2014
9.110
9.250
8.010
8.520
298,422
-0.50(-5.54%)
Apr 14, 2014
10.22
10.36
8.670
9.020
479,817
-1.04(-10.34%)
Apr 11, 2014
10.45
10.82
10.05
10.06
306,037
-0.52(-4.91%)
Apr 10, 2014
11.26
11.27
10.10
10.58
366,935
-0.66(-5.87%)
Apr 09, 2014
11.02
11.64
11.02
11.24
134,346
+0.22(+2.00%)
Apr 08, 2014
10.92
11.36
10.72
11.02
188,143
+0.05(+0.46%)
Apr 07, 2014
11.41
11.62
10.68
10.97
360,344
-0.46(-4.02%)
Apr 04, 2014
11.98
12.15
10.65
11.43
335,663
+0.30(+2.70%)
Apr 03, 2014
11.56
11.94
10.83
11.13
241,963
-0.45(-3.89%)
Apr 02, 2014
12.30
12.84
11.55
11.58
442,757
+0.28(+2.48%)
Apr 01, 2014
10.85
11.69
10.85
11.30
191,662
+0.41(+3.76%)
Mar 31, 2014
10.22
11.11
10.13
10.89
299,496
+0.77(+7.61%)
Mar 28, 2014
10.12
10.70
9.850
10.12
285,814
+0.05(+0.50%)
Mar 27, 2014
10.62
10.78
10.00
10.07
266,394
-0.51(-4.82%)
Mar 26, 2014
11.47
11.47
10.52
10.58
298,999
-0.82(-7.19%)
Mar 25, 2014
11.84
12.27
11.35
11.40
183,320
-0.37(-3.14%)
Mar 24, 2014
12.40
12.71
11.16
11.77
224,540
-0.63(-5.08%)
Mar 21, 2014
12.69
12.85
12.25
12.40
151,283
-0.20(-1.59%)
Mar 20, 2014
12.60
12.63
12.14
12.60
119,058
+0.10(+0.80%)
Mar 19, 2014
12.56
12.61
12.35
12.50
87,394
-0.02(-0.16%)
Mar 18, 2014
11.99
12.54
11.99
12.52
151,862
+0.53(+4.42%)
Mar 17, 2014
11.95
12.31
11.89
11.99
114,872
+0.07(+0.59%)
Mar 14, 2014
12.22
12.30
11.79
11.92
71,153
-0.33(-2.69%)
Mar 13, 2014
12.40
12.67
12.09
12.25
235,820
-0.03(-0.24%)
Mar 12, 2014
12.21
12.56
12.11
12.28
138,442
+0.03(+0.24%)
Mar 11, 2014
12.36
13.10
12.15
12.25
191,736
-0.13(-1.05%)
Mar 10, 2014
12.35
12.82
12.08
12.38
129,051
+0.12(+0.98%)
Mar 07, 2014
13.65
13.70
12.21
12.26
300,186
-1.19(-8.85%)
Mar 06, 2014
13.65
14.23
13.18
13.45
254,539
-0.63(-4.47%)
Mar 05, 2014
13.82
14.25
13.71
14.08
182,838
+0.23(+1.66%)
Mar 04, 2014
13.58
14.20
13.50
13.85
135,587
+0.44(+3.28%)
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
.