THERAVANCE $35.25

down -0.46


19/6/2013 04:19 PM  |  NASDAQ : THRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

THRX historical data

Date Open High Low Close Volume
6/19/2013 35.78 35.96 35.10 35.25 5143
6/18/2013 35.50 35.73 35.08 35.71 4918
6/17/2013 36.32 36.42 35.20 35.41 7074
6/14/2013 34.96 36.20 34.51 36.04 11829
6/13/2013 35.82 36.21 34.94 35.38 15732
6/12/2013 36.47 37.01 35.81 35.81 11496
6/11/2013 35.95 37.06 35.34 36.35 10723
6/10/2013 35.54 36.80 35.09 36.21 12594
6/7/2013 34.22 35.58 33.84 35.51 17519
6/6/2013 33.23 34.46 33.15 34.34 16453
6/5/2013 34.94 35.16 32.89 33.17 26624
6/4/2013 35.27 35.72 34.82 35.02 9129
6/3/2013 35.11 35.53 34.40 35.49 17917
5/31/2013 35.86 36.15 35.00 35.04 8760
5/30/2013 35.43 36.34 35.35 36.02 15496
5/29/2013 35.39 35.53 34.79 35.34 9617
5/28/2013 36.71 37.21 34.65 35.55 23651
5/24/2013 36.62 36.62 36.04 36.24 10736
5/23/2013 35.94 37.23 35.10 36.78 17774
5/22/2013 37.37 37.95 35.87 36.21 17939
5/21/2013 37.14 38.17 37.00 37.52 12667
5/20/2013 39.47 39.47 36.85 37.01 18913
5/17/2013 39.46 39.73 39.02 39.59 8101
5/16/2013 40.88 41.09 39.54 39.54 16383
5/15/2013 41.65 42.03 40.69 40.89 15877
5/14/2013 41.81 42.41 40.39 41.87 32193
5/13/2013 39.79 41.23 38.45 41.20 82377
5/10/2013 31.46 35.80 31.06 34.94 46758
5/9/2013 31.68 32.97 31.23 31.31 13406
5/8/2013 31.97 32.29 31.20 31.54 6217
5/7/2013 32.79 32.89 31.95 32.12 13655
5/6/2013 33.62 34.16 32.68 32.77 7708
5/3/2013 34.50 35.10 33.52 33.87 9509
5/2/2013 33.77 34.32 33.68 34.30 12424
5/1/2013 34.11 34.57 33.63 33.66 14159
4/30/2013 34.10 34.38 33.28 33.75 21321
4/29/2013 33.88 34.75 33.32 34.61 26958
4/26/2013 32.75 34.97 32.15 34.00 62322
4/25/2013 31.11 31.99 30.77 30.92 13319
4/24/2013 31.02 31.20 30.24 30.54 14398
4/23/2013 32.32 32.62 31.59 31.79 10180
4/22/2013 32.09 32.43 31.13 32.25 12221
4/19/2013 32.33 33.00 31.58 31.93 15055
4/18/2013 32.41 33.31 31.05 32.56 86784
4/17/2013 28.01 28.01 28.01 28.01 0
4/16/2013 28.42 28.53 26.87 28.01 20617
4/15/2013 25.35 29.71 25.26 28.36 47376
4/12/2013 23.34 23.84 23.22 23.76 6506
4/11/2013 23.15 23.60 22.86 23.34 6232
4/10/2013 22.59 23.50 22.55 23.13 5251
4/9/2013 22.84 22.89 22.30 22.53 4616
4/8/2013 23.15 23.74 22.35 22.72 6185
4/5/2013 22.88 23.25 22.71 23.06 6341
4/4/2013 23.52 23.52 22.80 23.29 4087
4/3/2013 24.31 24.55 23.27 23.35 7352
4/2/2013 24.05 24.78 23.99 24.25 7300
4/1/2013 23.71 24.12 23.65 23.93 6765
3/28/2013 23.93 24.19 23.46 23.62 4241
3/27/2013 23.26 24.20 22.70 23.88 6893
3/26/2013 23.77 24.31 23.09 23.38 4020
3/25/2013 22.90 23.72 22.90 23.45 9948
3/22/2013 23.44 23.63 22.64 22.74 3669
3/21/2013 23.42 23.58 23.09 23.30 3154
3/20/2013 23.73 24.13 23.51 23.60 3713
3/19/2013 23.62 24.25 23.50 23.62 4208
3/18/2013 23.76 24.00 23.41 23.52 5094
3/15/2013 24.34 24.45 23.72 24.05 12983
3/14/2013 24.10 24.41 23.64 24.41 6905
3/13/2013 24.58 24.58 23.89 24.03 5248
3/12/2013 24.42 24.68 24.29 24.62 3805
3/11/2013 24.74 25.06 24.28 24.47 4887
3/8/2013 24.98 24.98 24.27 24.84 6028
3/7/2013 24.36 25.00 24.25 24.70 8889
3/6/2013 24.79 25.42 24.18 24.29 9450
3/5/2013 24.52 25.00 23.06 24.69 24682
3/4/2013 20.92 24.63 20.62 24.29 46364
3/1/2013 20.07 20.92 19.71 20.92 13159
2/28/2013 20.51 20.66 19.79 20.29 10553
2/27/2013 20.43 20.93 20.25 20.48 13351
2/26/2013 21.47 21.64 20.45 20.48 15185
2/25/2013 21.83 21.96 21.54 21.54 9349
2/22/2013 21.55 22.04 21.35 21.64 9146
2/21/2013 22.06 22.29 21.20 21.46 20064
2/20/2013 22.17 22.41 21.98 22.10 14599
2/19/2013 22.13 22.24 21.72 22.23 6792
2/15/2013 22.22 22.22 21.88 22.13 5387
2/14/2013 22.13 22.21 21.94 22.03 5482
2/13/2013 21.87 22.27 21.52 22.13 7829
2/12/2013 22.41 22.41 21.44 21.60 10627
2/11/2013 21.87 22.33 21.60 21.73 5741
2/8/2013 22.24 22.28 21.75 21.95 4932
2/7/2013 22.67 22.67 21.76 22.22 5174
2/6/2013 22.56 22.81 22.28 22.70 6769
2/5/2013 22.65 22.88 22.45 22.66 7192
2/4/2013 22.64 22.87 22.25 22.54 8302
2/1/2013 22.37 22.96 22.02 22.79 12853
1/31/2013 22.11 22.49 21.91 22.25 8067
1/30/2013 21.96 22.50 21.93 22.20 16106
1/29/2013 21.38 22.07 20.88 21.93 18840
1/28/2013 21.43 21.47 20.82 21.09 8119
Marketplace
Trading Center