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, 2019
0.8500
0.8878
0.8053
0.8091
363,600
-0.06(-6.75%)
May 30, 2019
0.9748
0.9800
0.8307
0.8677
702,445
-0.09(-9.61%)
May 29, 2019
0.7700
1.030
0.7100
0.9600
1,652,996
+0.20(+26.90%)
May 28, 2019
0.7940
0.8199
0.7500
0.7565
312,315
-0.04(-4.95%)
May 24, 2019
0.8000
0.8199
0.7744
0.7959
308,400
+0.02(+2.04%)
May 23, 2019
0.8100
0.8100
0.7700
0.7800
366,181
-0.04(-4.63%)
May 22, 2019
0.8700
0.9291
0.8020
0.8179
419,324
-0.02(-2.63%)
May 21, 2019
0.7600
0.8900
0.7500
0.8400
704,776
+0.05(+6.33%)
May 20, 2019
0.8100
0.8500
0.7900
0.7900
479,135
-0.05(-5.40%)
May 17, 2019
0.8200
0.8613
0.7511
0.8351
753,900
-0.00(-0.58%)
May 16, 2019
0.8800
0.8800
0.8200
0.8400
596,236
-0.04(-4.44%)
May 15, 2019
0.8700
0.8900
0.8600
0.8790
343,474
-0.01(-1.24%)
May 14, 2019
0.8700
0.9000
0.8600
0.8900
727,843
+0.00(+0.00%)
May 13, 2019
0.9500
0.9795
0.8801
0.8900
545,517
-0.09(-9.19%)
May 10, 2019
1.000
1.010
0.9600
0.9801
703,500
-0.02(-1.99%)
May 09, 2019
1.000
1.030
0.9500
1.000
448,818
-0.07(-6.54%)
May 08, 2019
1.070
1.090
1.030
1.070
316,464
+0.02(+1.90%)
May 07, 2019
1.090
1.100
1.030
1.050
262,183
-0.04(-3.67%)
May 06, 2019
1.030
1.110
0.9901
1.090
250,122
+0.03(+2.83%)
May 03, 2019
1.020
1.060
0.9620
1.060
374,100
+0.07(+7.07%)
May 02, 2019
1.030
1.030
0.9500
0.9900
535,118
-0.04(-3.88%)
May 01, 2019
1.040
1.060
1.020
1.030
706,294
-0.03(-2.83%)
Apr 30, 2019
1.090
1.090
1.020
1.060
506,780
-0.02(-1.85%)
Apr 29, 2019
1.070
1.090
1.060
1.080
275,900
+0.00(+0.00%)
Apr 26, 2019
1.060
1.100
1.055
1.080
292,000
+0.01(+0.93%)
Apr 25, 2019
1.090
1.100
1.060
1.070
194,250
-0.02(-1.83%)
Apr 24, 2019
1.120
1.120
1.050
1.090
657,143
-0.04(-3.54%)
Apr 23, 2019
1.070
1.140
1.050
1.130
571,207
+0.06(+5.61%)
Apr 22, 2019
1.060
1.080
1.030
1.070
426,839
+0.01(+0.94%)
Apr 18, 2019
1.080
1.090
1.020
1.060
845,500
-0.03(-2.75%)
Apr 17, 2019
1.150
1.150
1.040
1.090
858,687
-0.05(-4.39%)
Apr 16, 2019
1.170
1.170
1.120
1.140
335,709
+0.00(+0.00%)
Apr 15, 2019
1.200
1.210
1.120
1.140
954,391
-0.07(-5.79%)
Apr 12, 2019
1.240
1.270
1.200
1.210
502,400
-0.02(-1.63%)
Apr 11, 2019
1.240
1.270
1.210
1.230
367,178
-0.03(-2.38%)
Apr 10, 2019
1.260
1.270
1.200
1.260
523,470
+0.02(+1.61%)
Apr 09, 2019
1.230
1.270
1.230
1.240
278,857
+0.01(+0.81%)
Apr 08, 2019
1.260
1.260
1.220
1.230
320,609
-0.03(-2.38%)
Apr 05, 2019
1.270
1.270
1.220
1.260
345,300
+0.03(+2.44%)
Apr 04, 2019
1.240
1.290
1.220
1.230
349,763
+0.00(+0.00%)
Apr 03, 2019
1.220
1.330
1.220
1.230
830,485
-0.04(-3.15%)
Apr 02, 2019
1.310
1.340
1.230
1.270
440,574
-0.02(-1.55%)
Apr 01, 2019
1.350
1.370
1.280
1.290
435,959
-0.05(-3.73%)
Mar 29, 2019
1.200
1.360
1.200
1.340
1,270,200
+0.14(+11.67%)
Mar 28, 2019
1.220
1.230
1.180
1.200
516,506
-0.02(-1.64%)
Mar 27, 2019
1.220
1.250
1.200
1.220
748,141
+0.00(+0.00%)
Mar 26, 2019
1.200
1.240
1.200
1.220
386,317
+0.02(+1.67%)
Mar 25, 2019
1.240
1.250
1.180
1.200
754,037
-0.03(-2.44%)
Mar 22, 2019
1.300
1.300
1.220
1.230
648,600
-0.07(-5.38%)
Mar 21, 2019
1.340
1.350
1.260
1.300
573,168
-0.04(-2.99%)
Mar 20, 2019
1.360
1.380
1.290
1.340
463,669
-0.03(-2.19%)
Mar 19, 2019
1.360
1.400
1.340
1.370
452,429
+0.01(+0.74%)
Mar 18, 2019
1.400
1.450
1.290
1.360
1,638,382
-0.05(-3.55%)
Mar 15, 2019
1.330
1.430
1.260
1.410
2,128,200
+0.11(+8.46%)
Mar 14, 2019
1.270
1.300
1.250
1.300
717,239
+0.06(+4.84%)
Mar 13, 2019
1.240
1.260
1.210
1.240
413,928
+0.01(+0.81%)
Mar 12, 2019
1.230
1.250
1.210
1.230
313,769
-0.01(-0.81%)
Mar 11, 2019
1.240
1.260
1.200
1.240
513,675
+0.03(+2.48%)
Mar 08, 2019
1.330
1.330
1.200
1.210
700,000
-0.13(-9.70%)
Mar 07, 2019
1.260
1.340
1.220
1.340
739,147
+0.10(+8.06%)
Mar 06, 2019
1.320
1.330
1.210
1.240
673,905
-0.07(-5.34%)
Mar 05, 2019
1.290
1.380
1.280
1.310
817,909
+0.03(+2.34%)
Mar 04, 2019
1.230
1.300
1.220
1.280
635,389
+0.04(+3.64%)
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
.