$16.59 +0.10 (%) Theravance Inc - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
3/26/201516.4616.9515.9516.59398,122
3/25/201516.5816.8115.8116.50750,390
3/24/201517.1317.1516.3416.62617,729
3/23/201517.0117.3816.9217.07847,922
3/20/201517.0617.1116.1117.032,711,385
3/19/201517.9717.9717.9717.9712,896
3/18/201518.0518.1317.3417.97857,338
3/17/201517.3418.2717.0118.111,094,131
3/16/201517.8117.8517.0217.47845,153
3/13/201519.1619.1917.0717.571,869,584
3/12/201519.8319.8518.8719.19838,676
3/11/201519.7520.4519.2019.341,002,427
3/10/201519.7120.0519.3419.751,071,527
3/9/201519.8121.1619.6120.201,707,565
3/6/201519.8920.1519.0519.60974,732
3/5/201519.8220.4919.6019.861,031,486
3/4/201519.4419.7219.1519.64878,554
3/3/201519.2519.9118.9319.562,161,020
3/2/201518.4619.5018.0519.221,468,648
2/27/201518.1118.2717.9018.06754,396
2/26/201518.1818.6317.9018.09883,508
2/25/201517.1418.2917.0918.12908,978
2/24/201517.5017.5016.9117.08675,030
2/23/201518.2318.3716.7317.481,265,210
2/20/201517.1018.5116.6918.221,403,734
2/19/201515.5717.5215.3617.071,728,753
2/18/201515.4015.5915.1415.481,196,937
2/17/201514.7815.4314.7515.401,478,493
2/13/201513.8915.0813.8914.851,405,075
2/12/201513.3613.9213.3113.86665,738
2/11/201513.2513.4313.0513.27728,714
2/10/201513.1913.3112.8613.31585,434
2/9/201512.6913.1512.3813.05925,165
2/6/201512.5312.8512.5012.651,080,670
2/5/201512.1212.8111.9512.511,454,133
2/4/201511.9712.1311.4012.021,739,906
2/3/201510.6812.0410.6411.951,487,162
2/2/201511.3411.4410.5810.68785,626
1/30/201511.2111.4411.0411.27726,881
1/29/201510.8411.3410.6011.321,061,996
1/28/201511.5811.7710.8710.94971,192
1/27/201511.5611.8111.4511.48425,100
1/26/201511.6911.8511.4011.78723,188
1/23/201511.9812.1311.4311.781,011,022
1/22/201511.6512.1411.1611.991,277,452
1/21/201511.7211.8411.4211.53406,639
1/20/201511.8112.0411.3111.811,002,292
1/16/201511.6212.0611.5011.75726,305
1/15/201512.6912.7511.6311.68841,134
1/14/201512.0312.9011.9712.60823,122
1/13/201512.4212.4611.8912.161,223,575
1/12/201512.8713.2412.0712.28848,507
1/9/201513.0713.1012.7212.84565,628
1/8/201513.1513.3413.0013.10674,911
1/7/201513.4313.4612.8613.15844,680
1/6/201514.2314.3413.1013.301,195,271
1/5/201513.7614.3513.5014.131,054,453
1/2/201514.3214.6813.7713.87784,617
12/31/201414.4714.8714.0214.15770,989
12/30/201414.7515.0214.4314.46439,040
12/29/201414.9915.0514.6914.84558,248
12/26/201414.6715.2214.5315.03362,893
12/24/201414.3414.6114.3214.55296,206
12/23/201415.0515.0514.1614.33536,407
12/22/201415.0615.1514.5115.03609,578
12/19/201415.2015.4614.8915.224,634,262
12/18/201414.4715.3414.0815.231,597,146
12/17/201412.9714.6412.9114.321,793,081
12/16/201412.9913.4912.6312.96799,962
12/15/201413.4213.6812.8612.98957,179
12/12/201413.6213.7512.9813.391,342,280
12/11/201413.2713.9513.2113.76871,066
12/10/201413.4413.5612.9613.21723,975
12/9/201412.7313.4512.6213.42861,407
12/8/201412.9613.0912.5612.90631,908
12/5/201412.9613.1312.7512.96607,062
12/4/201413.4013.4012.9012.98610,605
12/3/201413.5513.9113.1913.431,060,445
12/2/201413.5413.7313.2613.50815,183
12/1/201415.1015.2313.9914.00659,628
11/28/201415.2315.8415.0315.13392,014
11/26/201415.3015.3414.9715.25495,196
11/25/201415.2515.3414.7015.32903,818
11/24/201414.0415.4513.9915.201,148,886
11/21/201414.3014.4813.6813.97663,574
11/20/201413.4414.1013.3614.01739,731
11/19/201413.3813.7413.1213.49780,681
11/18/201413.3113.8813.2813.35632,865
11/17/201413.2313.6013.1413.30629,398
11/14/201413.3913.4013.0413.231,010,253
11/13/201413.3613.7013.1013.342,729,381
11/12/201412.8713.3712.7813.32793,032
11/11/201413.4113.5012.7812.931,265,025
11/10/201414.3514.4913.2813.441,314,928
11/7/201414.3414.6013.9514.271,367,525
11/6/201414.6615.1114.1314.401,696,648
11/5/201415.2915.4514.5014.59682,384
11/4/201415.2615.9414.6915.171,351,319
11/3/201416.0916.3215.1215.36994,182
10/31/201416.4616.6115.5816.021,053,295
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center