$18.72 +0.09 (%) Theravance Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201418.6718.9818.5118.722,333,243
9/18/201418.4818.7118.4018.63451,551
9/17/201418.5219.0918.2918.41901,465
9/16/201418.3218.7118.0618.45566,229
9/15/201418.9618.9618.0218.46692,857
9/12/201420.0320.1318.8818.92734,868
9/11/201420.2020.3219.8819.99515,461
9/10/201420.4320.6720.0420.32571,629
9/9/201421.0621.2520.3220.36410,220
9/8/201420.9221.1820.7021.12469,626
9/5/201421.2921.2920.4320.97329,263
9/4/201421.9922.2721.2621.45400,313
9/3/201423.0023.1021.8121.97504,172
9/2/201423.7423.8422.7222.89612,726
8/29/201422.9923.7522.9423.56495,536
8/28/201423.0023.1622.1922.96509,412
8/27/201423.1723.2522.9323.03489,396
8/26/201422.4623.4922.4423.22852,044
8/25/201422.2822.5821.7722.56553,348
8/22/201422.0022.4621.6522.11478,503
8/21/201422.8122.8121.7521.98492,656
8/20/201423.1723.3122.7122.76346,769
8/19/201423.4023.4722.7823.30419,710
8/18/201422.9123.3922.5723.32580,716
8/15/201423.1723.2522.2822.70413,633
8/14/201422.7422.9022.2322.70341,408
8/13/201422.4922.9522.4022.63431,977
8/12/201422.0922.5622.0022.40390,947
8/11/201422.6522.7922.0322.13666,104
8/8/201422.0022.8221.8122.66645,488
8/7/201421.0222.4021.0122.00619,104
8/6/201421.8322.2721.5121.68676,213
8/5/201421.5922.3521.3022.00608,747
8/4/201422.1722.5021.2921.78497,457
8/1/201421.7222.3421.5122.13643,415
7/31/201421.5721.9021.2621.70788,024
7/30/201421.9022.3921.7221.95670,050
7/29/201421.8622.2421.5221.791,319,472
7/28/201422.5322.6721.8222.001,463,905
7/25/201423.3723.8022.5122.941,532,947
7/24/201424.3124.5023.3723.882,885,322
7/23/201426.9027.0725.2125.322,755,566
7/22/201427.9028.1527.6027.68999,784
7/21/201427.8128.1927.0227.81582,981
7/18/201426.7528.0826.5827.97712,932
7/17/201427.9328.2726.6326.87912,622
7/16/201428.3328.6227.6428.21457,090
7/15/201429.1029.1127.9528.071,045,611
7/14/201429.2229.3228.6628.97470,342
7/11/201428.9229.3128.6628.93445,793
7/10/201428.4029.1128.1128.96825,748
7/9/201429.2329.5828.5329.00740,782
7/8/201429.7029.7028.7829.30931,392
7/7/201430.4530.5629.2629.671,125,835
7/3/201431.7631.8030.3630.401,103,653
7/2/201430.2430.7030.0430.35775,969
7/1/201429.8630.4829.8130.34791,796
6/30/201430.0630.3029.4829.78875,528
6/27/201429.9730.4329.7230.109,756,044
6/26/201429.9930.0029.2729.93499,168
6/25/201429.6930.0729.2229.851,204,000
6/24/201429.8430.2529.4929.721,297,136
6/23/201429.5830.4729.4629.971,567,776
6/20/201429.5029.9828.8129.684,647,332
6/19/201428.3629.5227.9629.321,377,133
6/18/201428.0428.4227.5128.381,275,516
6/17/201427.4028.0727.0128.032,106,862
6/16/201426.0027.9825.8827.492,026,638
6/13/201425.8526.1025.2925.61645,031
6/12/201426.0026.3425.2725.851,140,859
6/11/201425.7526.6725.1526.401,026,593
6/10/201426.0026.2524.8725.401,245,960
6/9/201424.7926.0024.6025.711,042,628
6/6/201424.9325.2024.6524.79928,737
6/5/201424.3025.2624.2524.891,397,096
6/4/201423.4524.2322.8224.17869,854
6/3/201424.1124.1122.3623.101,560,827
6/2/201427.8428.6926.9328.651,211,416
5/30/201428.7028.9928.2328.65461,131
5/29/201428.5328.9928.4328.65817,736
5/28/201428.6328.9528.1428.45444,880
5/27/201428.1228.7928.0428.72739,264
5/23/201428.6528.8527.9328.00626,590
5/22/201427.3628.6127.3528.54645,163
5/21/201427.5827.5826.9927.34797,959
5/20/201427.4527.6326.8326.96597,370
5/19/201427.1927.7127.1027.59684,961
5/16/201428.2028.4127.0027.371,822,710
5/15/201428.8129.3727.7728.37596,741
5/14/201427.2429.1027.1328.86975,604
5/13/201426.4327.4826.4027.04627,510
5/12/201427.0027.0526.0526.68849,393
5/9/201426.7326.9426.0726.86786,639
5/8/201427.1527.6026.8226.891,525,006
5/7/201426.7427.1525.1127.132,740,137
5/6/201427.4727.9226.9427.19998,864
5/5/201426.6527.1026.3426.99566,713
5/2/201426.8126.9426.1626.72638,415
5/1/201427.5927.5926.6426.791,111,057
4/30/201426.9827.2926.5526.92944,446
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center