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 29, 2015
42.46
43.54
41.23
42.88
434,701
+0.51(+1.20%)
May 28, 2015
44.00
45.05
41.73
42.37
484,798
-1.93(-4.36%)
May 27, 2015
42.93
44.45
42.65
44.30
364,330
+1.61(+3.77%)
May 26, 2015
42.94
43.32
41.60
42.69
372,545
-0.25(-0.58%)
May 22, 2015
44.19
42.94
42.94
42.94
571,600
-1.18(-2.67%)
May 21, 2015
45.38
45.81
43.76
44.12
732,884
-1.21(-2.67%)
May 20, 2015
40.45
46.46
39.89
45.33
1,337,804
+4.84(+11.95%)
May 19, 2015
41.20
41.65
40.36
40.49
397,778
-0.51(-1.24%)
May 18, 2015
40.09
41.80
39.87
41.00
630,473
+1.02(+2.55%)
May 15, 2015
39.98
40.19
39.10
39.98
305,641
-0.05(-0.12%)
May 14, 2015
39.48
40.51
38.03
40.03
413,292
+0.55(+1.39%)
May 13, 2015
40.88
41.21
39.01
39.48
282,678
-1.13(-2.78%)
May 12, 2015
41.56
41.56
39.71
40.61
456,903
-1.05(-2.52%)
May 11, 2015
40.85
42.62
40.33
41.66
735,515
+1.16(+2.86%)
May 08, 2015
39.60
40.95
38.48
40.50
677,809
+1.65(+4.25%)
May 07, 2015
36.08
39.39
35.28
38.85
654,069
+1.96(+5.31%)
May 06, 2015
36.11
36.94
35.51
36.89
534,619
+1.11(+3.10%)
May 05, 2015
37.17
37.69
35.19
35.78
728,079
-1.41(-3.79%)
May 04, 2015
37.07
37.98
36.26
37.19
336,448
+0.30(+0.81%)
May 01, 2015
35.50
37.12
35.44
36.89
378,033
+1.61(+4.56%)
Apr 30, 2015
36.41
37.06
34.68
35.28
696,394
-1.47(-4.00%)
Apr 29, 2015
37.55
38.81
36.15
36.75
376,354
-1.25(-3.29%)
Apr 28, 2015
38.36
39.13
36.58
38.00
483,146
+0.26(+0.69%)
Apr 27, 2015
41.03
42.29
37.44
37.74
666,234
-2.29(-5.72%)
Apr 24, 2015
40.68
40.98
39.76
40.03
317,695
-0.67(-1.65%)
Apr 23, 2015
39.77
40.75
39.38
40.70
180,965
+0.74(+1.85%)
Apr 22, 2015
40.63
41.20
39.65
39.96
233,117
-0.50(-1.24%)
Apr 21, 2015
39.55
40.54
39.15
40.46
353,147
+0.91(+2.30%)
Apr 20, 2015
39.99
40.15
38.93
39.55
337,921
-0.39(-0.98%)
Apr 17, 2015
39.08
40.01
38.75
39.94
431,254
+0.48(+1.22%)
Apr 16, 2015
38.90
39.57
38.51
39.46
510,058
+0.39(+1.00%)
Apr 15, 2015
38.13
39.23
37.30
39.07
453,343
+1.04(+2.73%)
Apr 14, 2015
38.19
38.80
37.02
38.03
373,861
-0.11(-0.29%)
Apr 13, 2015
37.81
39.00
37.54
38.14
449,176
+0.52(+1.38%)
Apr 10, 2015
36.87
38.62
36.69
37.62
524,021
+1.00(+2.73%)
Apr 09, 2015
36.82
37.60
35.45
36.62
296,604
-0.11(-0.30%)
Apr 08, 2015
36.22
37.74
36.07
36.73
406,755
+0.63(+1.75%)
Apr 07, 2015
35.79
37.53
35.79
36.10
748,878
+0.32(+0.89%)
Apr 06, 2015
36.57
37.85
35.51
35.78
533,151
-1.21(-3.27%)
Apr 02, 2015
36.84
36.99
36.99
36.99
419,400
+0.29(+0.79%)
Apr 01, 2015
36.70
37.12
34.85
36.70
601,262
+0.06(+0.16%)
Mar 31, 2015
37.98
38.17
36.35
36.64
861,657
-1.34(-3.53%)
Mar 30, 2015
36.99
38.50
36.99
37.98
630,905
+1.83(+5.06%)
Mar 27, 2015
35.58
36.90
35.50
36.15
1,031,555
+0.77(+2.18%)
Mar 26, 2015
33.73
36.00
32.40
35.38
1,109,254
+1.16(+3.39%)
Mar 25, 2015
37.17
37.59
34.10
34.22
996,323
-2.86(-7.71%)
Mar 24, 2015
36.13
37.83
36.13
37.08
973,571
+0.00(+0.00%)
Mar 23, 2015
39.43
39.55
36.24
37.08
829,224
-2.12(-5.41%)
Mar 20, 2015
41.45
41.50
38.31
39.20
947,642
-1.76(-4.30%)
Mar 19, 2015
39.17
40.98
38.74
40.96
928,482
+2.05(+5.27%)
Mar 18, 2015
39.98
40.78
37.85
38.91
766,066
-1.32(-3.28%)
Mar 17, 2015
39.49
40.30
38.82
40.23
570,564
+0.67(+1.69%)
Mar 16, 2015
38.66
40.73
38.63
39.56
932,418
+1.40(+3.67%)
Mar 13, 2015
36.75
39.65
36.68
38.16
1,400,459
+1.55(+4.23%)
Mar 12, 2015
35.57
36.73
35.12
36.61
2,647,175
+0.47(+1.30%)
Mar 11, 2015
35.38
36.56
34.59
36.14
794,138
+0.73(+2.06%)
Mar 10, 2015
34.97
35.76
34.06
35.41
746,329
-0.59(-1.64%)
Mar 09, 2015
36.99
37.76
35.10
36.00
719,078
-1.09(-2.94%)
Mar 06, 2015
39.22
39.25
36.19
37.09
882,643
-1.80(-4.63%)
Mar 05, 2015
40.76
41.27
38.59
38.89
504,632
+0.39(+1.01%)
Mar 04, 2015
39.18
39.32
37.75
38.50
385,507
-0.82(-2.09%)
Mar 03, 2015
39.64
39.72
38.57
39.32
235,767
-0.62(-1.55%)
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
.