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, 2017
6.770
6.950
6.610
6.890
385,771
+0.14(+2.07%)
May 30, 2017
7.110
7.170
6.700
6.750
456,218
-0.39(-5.46%)
May 26, 2017
7.230
7.240
7.080
7.140
276,084
-0.11(-1.52%)
May 25, 2017
7.400
7.470
7.230
7.250
251,172
-0.14(-1.89%)
May 24, 2017
7.430
7.543
7.320
7.390
260,193
-0.02(-0.27%)
May 23, 2017
7.330
7.470
7.330
7.410
457,565
+0.06(+0.82%)
May 22, 2017
7.540
7.540
7.170
7.350
580,314
-0.19(-2.52%)
May 19, 2017
7.670
7.820
7.450
7.540
283,922
-0.12(-1.57%)
May 18, 2017
7.560
7.860
7.510
7.660
316,207
+0.05(+0.66%)
May 17, 2017
7.690
7.836
7.550
7.610
371,576
-0.22(-2.81%)
May 16, 2017
7.970
8.010
7.760
7.830
363,089
-0.15(-1.88%)
May 15, 2017
7.980
8.040
7.870
7.980
351,348
+0.05(+0.63%)
May 12, 2017
7.980
8.045
7.880
7.930
488,001
-0.06(-0.75%)
May 11, 2017
7.740
8.020
7.610
7.990
399,066
+0.21(+2.70%)
May 10, 2017
7.180
8.050
7.160
7.780
589,288
+0.55(+7.61%)
May 09, 2017
7.450
7.460
7.130
7.230
395,848
-0.20(-2.69%)
May 08, 2017
7.070
7.450
6.980
7.430
577,525
+0.32(+4.50%)
May 05, 2017
7.270
7.470
6.410
7.110
1,136,498
-0.54(-7.06%)
May 04, 2017
7.680
7.790
7.440
7.650
249,688
-0.09(-1.16%)
May 03, 2017
7.840
7.930
7.580
7.740
350,012
-0.17(-2.15%)
May 02, 2017
8.130
8.220
7.750
7.910
428,319
-0.17(-2.10%)
May 01, 2017
7.940
8.188
7.930
8.080
340,648
+0.15(+1.89%)
Apr 28, 2017
8.050
8.090
7.740
7.930
337,802
-0.10(-1.25%)
Apr 27, 2017
8.200
8.290
7.941
8.030
250,530
-0.14(-1.71%)
Apr 26, 2017
8.180
8.360
8.100
8.170
290,994
-0.01(-0.12%)
Apr 25, 2017
8.200
8.400
8.070
8.180
480,121
+0.08(+0.99%)
Apr 24, 2017
8.170
8.240
7.850
8.100
277,232
+0.01(+0.12%)
Apr 21, 2017
8.170
8.260
8.030
8.090
279,948
-0.09(-1.10%)
Apr 20, 2017
8.160
8.315
8.140
8.180
201,074
+0.04(+0.49%)
Apr 19, 2017
8.150
8.260
8.010
8.140
265,998
+0.04(+0.49%)
Apr 18, 2017
8.150
8.280
7.874
8.100
289,242
-0.09(-1.10%)
Apr 17, 2017
8.230
8.378
7.980
8.190
229,862
+0.02(+0.24%)
Apr 13, 2017
7.800
8.190
7.710
8.170
409,735
+0.32(+4.08%)
Apr 12, 2017
8.010
8.095
7.800
7.850
275,056
-0.16(-2.00%)
Apr 11, 2017
8.150
8.175
7.760
8.010
712,549
-0.16(-1.96%)
Apr 10, 2017
8.310
8.419
8.150
8.170
610,292
-0.14(-1.68%)
Apr 07, 2017
8.600
8.760
8.280
8.310
584,668
-0.31(-3.60%)
Apr 06, 2017
8.540
8.620
8.140
8.620
523,579
+0.04(+0.47%)
Apr 05, 2017
8.810
9.110
8.360
8.580
1,304,805
-0.13(-1.49%)
Apr 04, 2017
9.260
9.530
8.470
8.710
1,243,342
-0.51(-5.53%)
Apr 03, 2017
9.200
9.430
8.965
9.220
860,407
+0.03(+0.33%)
Mar 31, 2017
9.000
9.930
8.910
9.190
1,145,145
+0.34(+3.84%)
Mar 30, 2017
8.670
9.190
8.670
8.850
861,754
+0.18(+2.08%)
Mar 29, 2017
8.250
8.750
8.020
8.670
668,943
+0.43(+5.22%)
Mar 28, 2017
8.300
8.590
7.800
8.240
751,134
-0.12(-1.44%)
Mar 27, 2017
8.060
8.500
8.046
8.360
475,149
+0.25(+3.08%)
Mar 24, 2017
8.120
8.270
8.010
8.110
497,228
+0.03(+0.37%)
Mar 23, 2017
7.820
8.229
7.760
8.080
444,602
+0.26(+3.32%)
Mar 22, 2017
7.600
7.870
7.510
7.820
703,189
-0.13(-1.64%)
Mar 21, 2017
8.400
8.487
7.610
7.950
907,008
-0.42(-5.02%)
Mar 20, 2017
8.250
8.410
7.910
8.370
773,268
+0.09(+1.09%)
Mar 17, 2017
7.920
8.690
7.810
8.280
1,536,538
+0.41(+5.21%)
Mar 16, 2017
7.770
7.950
7.630
7.870
651,622
+0.16(+2.08%)
Mar 15, 2017
7.630
7.800
7.392
7.710
895,798
+0.12(+1.58%)
Mar 14, 2017
7.950
7.980
7.300
7.590
839,408
-0.18(-2.32%)
Mar 13, 2017
7.000
7.845
6.960
7.770
1,683,938
+0.82(+11.80%)
Mar 10, 2017
6.520
7.440
6.480
6.950
3,178,279
+0.87(+14.31%)
Mar 09, 2017
6.170
6.623
5.860
6.080
549,621
-0.12(-1.94%)
Mar 08, 2017
6.150
6.329
6.100
6.200
357,400
+0.07(+1.14%)
Mar 07, 2017
6.220
6.350
5.910
6.130
527,295
-0.16(-2.54%)
Mar 06, 2017
6.380
6.630
6.140
6.290
715,492
-0.05(-0.79%)
Mar 03, 2017
6.250
6.730
6.180
6.340
1,093,798
+0.25(+4.11%)
Mar 02, 2017
5.640
6.330
5.500
6.090
987,677
+0.49(+8.75%)
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
.