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 (%)
Sep 30, 2015
7.650
7.960
7.240
7.460
2,776,281
-0.05(-0.67%)
Sep 29, 2015
7.930
8.260
7.320
7.510
2,208,795
-0.26(-3.35%)
Sep 28, 2015
8.830
9.000
7.500
7.770
2,984,157
-1.19(-13.28%)
Sep 25, 2015
10.01
10.02
8.840
8.960
1,955,469
-0.71(-7.34%)
Sep 24, 2015
10.43
10.49
9.520
9.670
1,804,069
-0.91(-8.60%)
Sep 23, 2015
10.83
11.15
10.36
10.58
1,491,480
-0.29(-2.67%)
Sep 22, 2015
10.72
11.29
10.46
10.87
2,393,620
+0.02(+0.18%)
Sep 21, 2015
12.50
12.54
10.75
10.85
4,944,538
-1.69(-13.48%)
Sep 18, 2015
10.65
12.84
10.59
12.54
10,367,200
+1.75(+16.22%)
Sep 17, 2015
9.920
10.97
9.890
10.79
3,075,072
+0.82(+8.22%)
Sep 16, 2015
10.39
10.67
9.700
9.970
3,905,846
-0.45(-4.32%)
Sep 15, 2015
9.500
10.80
9.340
10.42
7,191,422
+0.92(+9.68%)
Sep 14, 2015
8.830
9.640
8.700
9.500
4,256,231
+0.81(+9.32%)
Sep 11, 2015
8.480
9.500
8.430
8.690
6,036,534
+0.33(+3.95%)
Sep 10, 2015
9.580
9.620
8.310
8.360
6,548,554
-1.13(-11.91%)
Sep 09, 2015
9.640
10.24
9.000
9.490
23,464,752
-35.29(-78.81%)
Sep 08, 2015
43.49
45.00
43.25
44.78
3,370,100
+1.53(+3.54%)
Sep 04, 2015
42.00
43.25
43.25
43.25
273,700
+0.35(+0.82%)
Sep 03, 2015
45.00
46.25
42.30
42.90
1,345,343
-0.91(-2.08%)
Sep 02, 2015
41.91
43.83
40.70
43.81
338,954
+2.86(+6.98%)
Sep 01, 2015
42.02
43.38
40.51
40.95
497,971
-2.46(-5.67%)
Aug 31, 2015
43.78
43.96
42.20
43.41
508,289
-0.56(-1.27%)
Aug 28, 2015
41.79
44.48
40.49
43.97
953,343
+3.48(+8.59%)
Aug 27, 2015
40.17
40.96
39.35
40.49
388,564
+0.72(+1.81%)
Aug 26, 2015
39.83
40.00
37.02
39.77
515,415
+1.22(+3.16%)
Aug 25, 2015
39.00
40.51
38.34
38.55
544,720
+0.26(+0.68%)
Aug 24, 2015
39.39
41.20
31.38
38.29
800,295
-2.80(-6.81%)
Aug 21, 2015
40.27
42.59
39.45
41.09
581,075
-0.55(-1.32%)
Aug 20, 2015
43.00
43.81
41.50
41.64
414,806
-1.95(-4.47%)
Aug 19, 2015
41.90
44.43
41.90
43.59
322,115
+1.14(+2.69%)
Aug 18, 2015
44.23
45.00
42.00
42.45
295,571
-1.87(-4.22%)
Aug 17, 2015
43.50
44.73
43.17
44.32
318,829
+1.01(+2.33%)
Aug 14, 2015
43.39
43.49
41.65
43.31
301,778
-0.09(-0.21%)
Aug 13, 2015
45.00
45.54
42.98
43.40
307,780
-1.43(-3.19%)
Aug 12, 2015
43.60
45.31
42.35
44.83
536,178
+0.82(+1.86%)
Aug 11, 2015
43.83
44.99
42.33
44.01
505,896
-0.81(-1.81%)
Aug 10, 2015
42.86
45.65
42.35
44.82
660,996
+1.96(+4.57%)
Aug 07, 2015
42.15
43.48
40.50
42.86
571,406
+1.01(+2.41%)
Aug 06, 2015
48.29
48.30
41.08
41.85
1,027,472
-4.65(-10.00%)
Aug 05, 2015
47.60
47.60
44.65
46.50
801,466
-0.39(-0.83%)
Aug 04, 2015
47.76
48.26
46.66
46.89
263,483
-0.73(-1.53%)
Aug 03, 2015
48.00
48.97
46.29
47.62
321,439
+0.07(+0.15%)
Jul 31, 2015
48.20
48.99
47.13
47.55
322,498
-0.16(-0.34%)
Jul 30, 2015
46.43
47.94
44.66
47.71
723,177
+1.23(+2.65%)
Jul 29, 2015
48.41
48.65
46.32
46.48
337,887
-1.87(-3.87%)
Jul 28, 2015
48.75
49.80
46.72
48.35
260,923
-0.37(-0.76%)
Jul 27, 2015
47.63
49.11
45.80
48.72
350,447
+0.69(+1.44%)
Jul 24, 2015
49.64
50.16
47.67
48.03
357,689
-1.91(-3.83%)
Jul 23, 2015
50.36
51.41
49.75
49.95
195,173
-0.48(-0.96%)
Jul 22, 2015
51.02
51.37
49.98
50.43
239,632
-0.85(-1.66%)
Jul 21, 2015
51.10
51.53
49.18
51.28
302,961
+0.01(+0.02%)
Jul 20, 2015
52.06
52.60
50.13
51.27
338,972
-0.48(-0.93%)
Jul 17, 2015
51.71
52.40
51.20
51.75
338,341
-0.14(-0.27%)
Jul 16, 2015
50.76
52.53
50.60
51.89
371,932
+1.40(+2.77%)
Jul 15, 2015
49.26
52.90
48.26
50.49
814,873
+1.58(+3.23%)
Jul 14, 2015
48.91
49.14
48.31
48.91
278,165
+0.08(+0.16%)
Jul 13, 2015
49.59
49.59
48.34
48.83
326,195
+0.07(+0.14%)
Jul 10, 2015
47.77
49.45
47.03
48.76
340,240
+2.09(+4.48%)
Jul 09, 2015
47.05
48.34
46.56
46.67
254,992
+0.03(+0.06%)
Jul 08, 2015
47.62
48.86
46.13
46.64
292,375
-1.55(-3.22%)
Jul 07, 2015
48.50
48.50
46.58
48.19
350,525
-0.04(-0.08%)
Jul 06, 2015
47.34
48.75
46.63
48.23
509,316
+0.35(+0.73%)
Jul 02, 2015
47.94
47.88
47.88
47.88
339,300
+0.00(+0.00%)
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
.