Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.310 2.350 2.200 2.330 115,300 -0.02(-0.85%)
Jan 30, 2020 2.420 2.420 2.300 2.350 133,335 -0.07(-2.89%)
Jan 29, 2020 2.380 2.430 2.250 2.420 190,191 +0.04(+1.68%)
Jan 28, 2020 2.400 2.450 2.335 2.380 191,303 +0.00(+0.00%)
Jan 27, 2020 2.560 2.630 2.320 2.380 281,390 -0.19(-7.39%)
Jan 24, 2020 2.610 2.750 2.530 2.570 422,100 -0.09(-3.38%)
Jan 23, 2020 2.930 2.950 2.600 2.660 1,295,222 -1.18(-30.73%)
Jan 22, 2020 3.020 3.860 2.970 3.840 684,472 +0.88(+29.73%)
Jan 21, 2020 2.850 3.070 2.820 2.960 134,804 +0.04(+1.37%)
Jan 17, 2020 3.110 3.240 2.910 2.920 142,700 -0.13(-4.26%)
Jan 16, 2020 2.740 3.120 2.650 3.050 236,770 +0.33(+12.13%)
Jan 15, 2020 2.680 2.740 2.640 2.720 15,595 +0.04(+1.49%)
Jan 14, 2020 2.560 2.700 2.560 2.680 25,263 +0.09(+3.47%)
Jan 13, 2020 2.680 2.743 2.550 2.590 110,499 -0.13(-4.78%)
Jan 10, 2020 2.720 2.800 2.660 2.720 39,700 -0.03(-1.09%)
Jan 09, 2020 2.770 2.810 2.670 2.750 50,265 -0.01(-0.36%)
Jan 08, 2020 2.775 2.780 2.705 2.760 43,019 +0.02(+0.73%)
Jan 07, 2020 2.720 2.850 2.680 2.740 58,187 +0.02(+0.74%)
Jan 06, 2020 2.810 2.860 2.658 2.720 74,877 -0.14(-4.90%)
Jan 03, 2020 2.860 3.000 2.733 2.860 101,000 -0.07(-2.39%)
Jan 02, 2020 2.820 2.940 2.650 2.930 232,369 +0.12(+4.27%)
Dec 31, 2019 2.650 2.840 2.600 2.810 97,900 +0.11(+4.07%)
Dec 30, 2019 2.990 3.000 2.560 2.700 256,433 -0.33(-10.89%)
Dec 27, 2019 3.580 4.300 2.900 3.030 1,801,200 -0.57(-15.83%)
Dec 26, 2019 2.500 3.880 2.500 3.600 1,392,082 +1.20(+50.00%)
Dec 24, 2019 2.350 2.420 2.270 2.400 109,600 +0.07(+3.00%)
Dec 23, 2019 2.270 2.350 2.150 2.330 163,489 +0.10(+4.48%)
Dec 20, 2019 2.120 2.390 2.060 2.230 273,000 +0.09(+4.21%)
Dec 19, 2019 2.130 2.140 2.000 2.140 89,944 +0.06(+2.88%)
Dec 18, 2019 2.180 2.238 1.990 2.080 111,089 -0.11(-5.02%)
Dec 17, 2019 2.170 2.280 2.120 2.190 101,129 -0.01(-0.45%)
Dec 16, 2019 2.290 2.290 2.170 2.200 67,076 -0.09(-3.93%)
Dec 13, 2019 2.264 2.312 2.160 2.290 32,100 +0.04(+1.78%)
Dec 12, 2019 2.190 2.320 2.170 2.250 71,816 +0.04(+1.81%)
Dec 11, 2019 2.100 2.240 2.060 2.210 69,113 +0.14(+6.76%)
Dec 10, 2019 2.250 2.270 2.070 2.070 91,431 -0.20(-8.81%)
Dec 09, 2019 2.430 2.430 2.200 2.270 64,388 +0.04(+1.79%)
Dec 06, 2019 2.260 2.373 2.190 2.230 87,000 -0.04(-1.76%)
Dec 05, 2019 2.500 2.540 2.260 2.270 102,228 -0.22(-8.84%)
Dec 04, 2019 2.430 2.550 2.420 2.490 47,274 +0.06(+2.47%)
Dec 03, 2019 2.510 2.670 2.430 2.430 96,808 -0.12(-4.71%)
Dec 02, 2019 2.620 2.764 2.490 2.550 114,751 -0.01(-0.39%)
Nov 29, 2019 2.570 2.670 2.420 2.560 84,700 +0.09(+3.64%)
Nov 27, 2019 2.370 2.600 2.350 2.470 226,200 +0.09(+3.78%)
Nov 26, 2019 2.420 2.630 2.370 2.380 180,023 -0.08(-3.25%)
Nov 25, 2019 2.510 2.590 2.420 2.460 140,555 +0.01(+0.41%)
Nov 22, 2019 2.370 2.587 2.360 2.450 146,000 +0.06(+2.51%)
Nov 21, 2019 2.490 2.570 2.360 2.390 28,959 -0.06(-2.45%)
Nov 20, 2019 2.500 2.710 2.420 2.450 76,310 -0.04(-1.61%)
Nov 19, 2019 2.410 2.590 2.380 2.490 35,976 +0.07(+2.89%)
Nov 18, 2019 2.470 2.595 2.360 2.420 43,357 -0.05(-2.02%)
Nov 15, 2019 2.450 2.583 2.360 2.470 80,900 +0.01(+0.41%)
Nov 14, 2019 2.610 2.641 2.260 2.460 110,123 -0.21(-7.87%)
Nov 13, 2019 2.860 3.005 2.595 2.670 140,310 -0.34(-11.30%)
Nov 12, 2019 3.140 3.150 3.000 3.010 63,340 -0.07(-2.27%)
Nov 11, 2019 3.120 3.170 3.060 3.080 33,387 -0.11(-3.45%)
Nov 08, 2019 3.160 3.250 3.080 3.190 22,700 -0.01(-0.31%)
Nov 07, 2019 3.230 3.230 3.070 3.200 31,160 -0.01(-0.31%)
Nov 06, 2019 3.190 3.300 3.070 3.210 49,500 -0.02(-0.62%)
Nov 05, 2019 3.200 3.400 3.080 3.230 53,304 +0.04(+1.25%)
Nov 04, 2019 3.290 3.330 3.050 3.190 130,522 -0.10(-3.04%)
Nov 01, 2019 3.530 3.595 3.250 3.290 82,100 -0.22(-6.27%)
Oct 31, 2019 3.740 3.740 3.500 3.510 108,039 -0.06(-1.68%)
Oct 30, 2019 3.740 4.200 3.510 3.570 526,909 -0.05(-1.38%)
Oct 29, 2019 4.180 4.450 3.280 3.620 518,380 -0.63(-14.82%)
Oct 28, 2019 5.140 5.280 4.140 4.250 150,117 -0.90(-17.48%)
Oct 25, 2019 5.200 5.228 4.959 5.150 31,700 -0.07(-1.34%)
Oct 24, 2019 5.110 5.290 5.100 5.220 58,467 +0.12(+2.35%)
Oct 23, 2019 4.890 5.300 4.654 5.100 67,269 +0.23(+4.72%)
Oct 22, 2019 4.610 4.960 4.600 4.870 34,478 +0.25(+5.41%)
Oct 21, 2019 4.600 4.740 4.590 4.620 32,434 +0.04(+0.87%)
Oct 18, 2019 5.070 5.370 4.580 4.580 106,300 -0.49(-9.66%)
Oct 17, 2019 4.660 5.400 4.590 5.070 186,613 +0.37(+7.87%)
Oct 16, 2019 4.480 4.809 4.149 4.700 118,093 +0.21(+4.68%)
Oct 15, 2019 3.730 4.650 3.690 4.490 244,666 +0.61(+15.72%)
Oct 14, 2019 3.750 3.990 3.480 3.880 173,665 +0.12(+3.19%)
Oct 11, 2019 3.760 3.940 3.661 3.760 36,400 +0.03(+0.80%)
Oct 10, 2019 3.770 3.900 3.462 3.730 78,931 -0.07(-1.84%)
Oct 09, 2019 3.440 4.190 3.356 3.800 201,561 +0.12(+3.26%)
Oct 08, 2019 3.840 3.927 3.550 3.680 105,263 -0.27(-6.84%)
Oct 07, 2019 4.140 4.410 3.920 3.950 69,333 -0.20(-4.82%)
Oct 04, 2019 4.110 4.273 3.810 4.150 118,900 +0.05(+1.22%)
Oct 03, 2019 4.210 4.430 4.070 4.100 128,809 -0.21(-4.87%)
Oct 02, 2019 5.340 5.360 4.020 4.310 290,170 -1.07(-19.89%)
Oct 01, 2019 5.500 5.680 5.200 5.380 111,756 +0.06(+1.13%)
Sep 30, 2019 5.540 5.750 5.000 5.320 213,531 -0.41(-7.16%)
Sep 27, 2019 4.450 6.170 4.150 5.730 593,000 +5.49(+2327.97%)
Sep 26, 2019 0.2560 0.2582 0.2350 0.2360 829,140 -0.02(-9.23%)
Sep 25, 2019 0.2680 0.2790 0.2530 0.2600 489,512 -0.01(-5.07%)
Sep 24, 2019 0.2940 0.2941 0.2600 0.2739 446,754 -0.02(-5.55%)
Sep 23, 2019 0.3100 0.3100 0.2800 0.2900 365,514 -0.02(-7.91%)
Sep 20, 2019 0.3151 0.3450 0.3033 0.3149 500,000 -0.01(-4.11%)
Sep 19, 2019 0.3100 0.3499 0.3001 0.3284 609,465 +0.01(+2.63%)
Sep 18, 2019 0.3300 0.3400 0.3100 0.3200 489,454 -0.01(-1.93%)
Sep 17, 2019 0.3500 0.3529 0.3180 0.3263 393,068 -0.01(-3.49%)
Sep 16, 2019 0.3768 0.3768 0.3220 0.3381 768,576 -0.04(-10.37%)
Sep 13, 2019 0.4000 0.4198 0.3421 0.3772 1,101,400 -0.00(-0.74%)
Sep 12, 2019 0.3500 0.4300 0.3100 0.3800 1,752,227 +0.07(+20.71%)
Sep 11, 2019 0.3100 0.3400 0.2810 0.3148 886,458 +0.03(+11.24%)
Sep 10, 2019 0.2800 0.2950 0.2667 0.2830 443,218 -0.00(-0.70%)
Sep 09, 2019 0.2421 0.2950 0.2401 0.2850 1,099,051 +0.04(+17.72%)
Sep 06, 2019 0.2500 0.2600 0.2413 0.2421 243,700 -0.01(-3.00%)
Sep 05, 2019 0.2400 0.2510 0.2400 0.2496 251,218 +0.01(+6.21%)
Sep 04, 2019 0.2505 0.2650 0.2349 0.2350 434,577 -0.02(-6.00%)
Sep 03, 2019 0.2800 0.2800 0.2360 0.2500 490,952 -0.01(-3.85%)
Aug 30, 2019 0.2600 0.2700 0.2500 0.2600 146,400 +0.01(+3.13%)
Aug 29, 2019 0.2433 0.2600 0.2348 0.2521 312,424 +0.01(+6.15%)
Aug 28, 2019 0.2380 0.2650 0.2250 0.2375 621,999 +0.00(+0.00%)
Aug 27, 2019 0.2497 0.2529 0.2326 0.2375 449,974 -0.01(-4.89%)
Aug 26, 2019 0.2600 0.2694 0.2357 0.2497 295,108 -0.01(-2.12%)
Aug 23, 2019 0.2738 0.2859 0.2516 0.2551 390,600 -0.02(-7.24%)
Aug 22, 2019 0.2860 0.2860 0.2701 0.2750 273,556 -0.01(-3.85%)
Aug 21, 2019 0.2900 0.2994 0.2701 0.2860 453,280 +0.01(+2.14%)
Aug 20, 2019 0.3098 0.3200 0.2750 0.2800 308,063 -0.03(-9.68%)
Aug 19, 2019 0.3000 0.3100 0.2800 0.3100 612,692 +0.02(+6.90%)
Aug 16, 2019 0.2800 0.3000 0.2702 0.2900 445,100 +0.01(+5.45%)
Aug 15, 2019 0.2700 0.2750 0.2610 0.2750 502,181 +0.01(+4.17%)
Aug 14, 2019 0.2900 0.2907 0.2610 0.2640 737,823 -0.03(-8.97%)
Aug 13, 2019 0.2952 0.3080 0.2851 0.2900 373,780 -0.01(-1.79%)
Aug 12, 2019 0.3270 0.3270 0.2860 0.2953 579,874 -0.02(-5.20%)
Aug 09, 2019 0.3400 0.3599 0.3050 0.3115 762,900 -0.03(-9.66%)
Aug 08, 2019 0.3409 0.3700 0.3310 0.3448 399,842 +0.01(+4.48%)
Aug 07, 2019 0.3500 0.3500 0.3300 0.3300 378,447 -0.01(-2.11%)
Aug 06, 2019 0.3350 0.3500 0.3300 0.3371 176,434 +0.00(+0.84%)
Aug 05, 2019 0.3622 0.3622 0.3300 0.3343 249,105 -0.01(-3.10%)
Aug 02, 2019 0.3656 0.3882 0.3450 0.3450 333,700 -0.03(-6.76%)
Aug 01, 2019 0.3400 0.3900 0.3400 0.3700 795,626 +0.03(+7.62%)
Jul 31, 2019 0.3570 0.3700 0.3400 0.3438 267,501 -0.01(-1.66%)
Jul 30, 2019 0.3416 0.3700 0.3340 0.3496 281,011 +0.02(+4.67%)
Jul 29, 2019 0.3724 0.3793 0.3328 0.3340 298,832 -0.02(-5.84%)
Jul 26, 2019 0.3434 0.3800 0.3396 0.3547 626,600 +0.02(+6.61%)
Jul 25, 2019 0.3450 0.3800 0.3300 0.3327 616,002 -0.01(-2.49%)
Jul 24, 2019 0.3700 0.3778 0.3200 0.3412 979,938 -0.02(-5.22%)
Jul 23, 2019 0.4000 0.4000 0.3500 0.3600 1,012,059 -0.04(-8.86%)
Jul 22, 2019 0.4400 0.4400 0.3918 0.3950 374,807 -0.01(-1.35%)
Jul 19, 2019 0.4300 0.4300 0.4004 0.4004 347,800 -0.01(-2.93%)
Jul 18, 2019 0.4300 0.4400 0.4115 0.4125 312,213 -0.01(-1.79%)
Jul 17, 2019 0.4000 0.4400 0.4000 0.4200 1,260,560 +0.01(+3.70%)
Jul 16, 2019 0.4150 0.4245 0.4004 0.4050 384,342 -0.01(-2.97%)
Jul 15, 2019 0.4418 0.4574 0.4121 0.4174 270,484 -0.01(-2.93%)
Jul 12, 2019 0.4623 0.4623 0.4250 0.4300 214,000 -0.01(-2.93%)
Jul 11, 2019 0.4752 0.4752 0.4331 0.4430 413,310 -0.02(-3.90%)
Jul 10, 2019 0.4602 0.5100 0.4600 0.4610 228,767 +0.00(+0.22%)
Jul 09, 2019 0.4800 0.5200 0.4500 0.4600 271,899 -0.03(-6.14%)
Jul 08, 2019 0.5100 0.5260 0.4800 0.4901 304,354 -0.02(-3.90%)
Jul 05, 2019 0.4600 0.5300 0.4600 0.5100 443,800 +0.05(+10.87%)
Jul 03, 2019 0.4500 0.4600 0.4350 0.4600 182,000 +0.02(+4.55%)
Jul 02, 2019 0.4700 0.4800 0.4100 0.4400 1,022,888 -0.02(-4.37%)
Jul 01, 2019 0.4800 0.5200 0.4510 0.4601 605,887 -0.02(-4.21%)
Jun 28, 2019 0.4883 0.5190 0.4603 0.4803 5,537,300 +0.00(+0.06%)
Jun 27, 2019 0.4800 0.5300 0.4600 0.4800 589,046 +0.01(+2.08%)
Jun 26, 2019 0.5211 0.5411 0.4602 0.4702 1,162,248 -0.07(-12.94%)
Jun 25, 2019 0.5988 0.5988 0.5401 0.5401 712,823 -0.06(-9.80%)
Jun 24, 2019 0.6540 0.6775 0.5825 0.5988 497,958 -0.02(-3.57%)
Jun 21, 2019 0.6407 0.6790 0.6210 0.6210 709,500 -0.04(-5.77%)
Jun 20, 2019 0.6692 0.6900 0.6325 0.6590 364,128 +0.01(+1.00%)
Jun 19, 2019 0.6989 0.7000 0.6330 0.6525 298,890 -0.04(-5.43%)
Jun 18, 2019 0.6500 0.7000 0.6500 0.6900 498,108 +0.03(+4.55%)
Jun 17, 2019 0.6900 0.7000 0.6400 0.6600 595,871 -0.02(-3.01%)
Jun 14, 2019 0.7213 0.7573 0.6600 0.6805 680,900 -0.05(-6.52%)
Jun 13, 2019 0.7211 0.7800 0.7200 0.7280 534,504 -0.01(-1.62%)
Jun 12, 2019 0.7900 0.7900 0.7100 0.7400 624,606 -0.03(-3.88%)
Jun 11, 2019 0.7670 0.8097 0.7500 0.7699 417,553 -0.00(-0.01%)
Jun 10, 2019 0.7500 0.8099 0.7400 0.7700 606,507 +0.04(+6.19%)
Jun 07, 2019 0.7738 0.7738 0.7195 0.7251 1,013,000 -0.05(-6.91%)
Jun 06, 2019 0.7832 0.8140 0.7600 0.7789 509,477 -0.00(-0.14%)
Jun 05, 2019 0.8400 0.8500 0.7600 0.7800 623,866 -0.04(-5.28%)
Jun 04, 2019 0.8502 0.8797 0.8100 0.8235 410,206 -0.02(-2.88%)
Jun 03, 2019 0.8500 0.8799 0.7894 0.8479 389,802 +0.04(+4.80%)
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%)
Mar 01, 2019 1.170 1.250 1.170 1.235 502,000 +0.06(+4.66%)
Feb 28, 2019 1.240 1.250 1.180 1.180 715,600 -0.05(-3.67%)
Feb 27, 2019 1.220 1.230 1.170 1.225 548,899 +0.01(+0.41%)
Feb 26, 2019 1.190 1.240 1.170 1.220 381,593 +0.04(+3.39%)
Feb 25, 2019 1.210 1.240 1.170 1.180 488,998 -0.02(-1.67%)
Feb 22, 2019 1.250 1.320 1.150 1.200 1,253,000 -0.03(-2.44%)
Feb 21, 2019 1.150 1.260 1.140 1.230 1,284,055 +0.09(+7.89%)
Feb 20, 2019 1.160 1.170 1.120 1.140 409,552 -0.02(-1.72%)
Feb 19, 2019 1.170 1.200 1.150 1.160 316,048 -0.01(-0.85%)
Feb 15, 2019 1.200 1.220 1.170 1.170 411,100 -0.02(-1.68%)
Feb 14, 2019 1.200 1.230 1.160 1.190 441,157 -0.01(-0.83%)
Feb 13, 2019 1.230 1.260 1.200 1.200 359,637 +0.00(+0.00%)
Feb 12, 2019 1.210 1.260 1.190 1.200 358,365 -0.01(-0.83%)
Feb 11, 2019 1.200 1.220 1.160 1.210 330,630 +0.03(+2.54%)
Feb 08, 2019 1.260 1.260 1.140 1.180 605,300 -0.09(-7.09%)
Feb 07, 2019 1.270 1.300 1.170 1.270 674,960 +0.00(+0.00%)
Feb 06, 2019 1.240 1.280 1.200 1.270 433,274 +0.02(+1.60%)
Feb 05, 2019 1.340 1.390 1.230 1.250 936,573 -0.09(-6.72%)
Feb 04, 2019 1.350 1.375 1.300 1.340 568,634 +0.03(+2.29%)
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.