$16.94 0.00 (%) Theravance Inc - NASDAQ

May. 28, 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
5/28/201516.9317.0516.5016.94348,310
5/27/201516.3217.0516.3216.90669,688
5/26/201516.4916.6916.3116.62399,772
5/22/201516.2916.6916.1416.65475,031
5/21/201516.2916.3515.8216.31456,140
5/20/201516.5516.7016.0216.24435,813
5/19/201516.4916.8516.1316.52498,041
5/18/201516.1316.6116.0516.46357,140
5/15/201516.1016.3815.9116.25443,342
5/14/201516.2316.3416.0116.07399,714
5/13/201515.8716.2015.7616.03403,035
5/12/201516.0516.2515.7515.93583,910
5/11/201516.0316.4315.7216.10577,469
5/8/201515.8416.3915.6116.00779,002
5/7/201515.5015.7814.8815.56906,847
5/6/201516.4916.5815.2015.561,290,876
5/5/201516.4616.6616.0416.60683,509
5/4/201516.7116.7916.3216.46547,499
5/1/201516.2816.6815.8816.63832,136
4/30/201516.9517.1715.8716.25901,462
4/29/201516.9817.6616.8917.07472,594
4/28/201516.6017.5216.0017.091,121,493
4/27/201517.9617.9816.5016.60629,293
4/24/201517.5718.0016.8417.92880,235
4/23/201517.0817.6516.9017.46692,210
4/22/201516.7017.3216.5117.09711,910
4/21/201516.8216.9416.2816.63462,073
4/20/201517.3017.3016.5516.75525,260
4/17/201517.5417.6916.9417.13689,177
4/16/201518.1318.4517.5417.67437,097
4/15/201517.7618.6117.5618.16522,672
4/14/201517.4017.8017.1017.67723,187
4/13/201517.2117.9617.1117.36501,869
4/10/201516.8317.3516.7717.13640,820
4/9/201516.2016.8116.0716.76691,961
4/8/201515.7316.2515.5416.13644,776
4/7/201515.5115.8815.4515.58504,729
4/6/201515.1115.6115.0115.45478,646
4/2/201515.8616.1015.0715.18719,506
4/1/201515.7015.9915.1015.82621,552
3/31/201516.4916.6515.6015.72658,694
3/30/201516.6516.7416.1116.60443,017
3/27/201516.6116.8216.2116.46400,385
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center