Theravance Inc $21.77

down -0.02


30/7/2014 12:49 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
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
4/29/201427.3227.6526.4027.11674,928
4/28/201426.3626.9426.1326.48740,119
4/25/201426.5026.5726.1226.26716,252
4/24/201427.7227.8426.3826.80939,239
4/23/201428.0928.0926.7627.071,030,210
4/22/201426.7228.2326.7227.551,524,710
4/21/201426.4327.0026.1526.65761,501
4/17/201427.0227.4226.3426.47682,191
4/16/201427.3327.7926.7127.13899,137
4/15/201427.2327.9426.0427.191,841,805
4/14/201428.1928.7726.7127.191,255,399
4/11/201427.7429.0027.3427.991,239,115
4/10/201429.7129.7527.7728.011,386,585
4/9/201429.0029.8528.9829.621,079,189
4/8/201428.7529.4727.9228.961,397,389
4/7/201428.3729.1027.7828.931,409,455
4/4/201429.5430.1827.9828.371,458,663
4/3/201431.4131.4129.1529.501,532,740
4/2/201432.0032.0029.9830.70873,858
4/1/201430.4732.9830.0331.331,168,242
3/31/201430.9731.2730.0230.94635,527
3/28/201430.3631.1829.8930.17860,395
3/27/201430.5431.0929.8830.211,427,341
3/26/201431.2531.7230.7330.771,036,996
3/25/201432.0232.0230.6331.16966,596
3/24/201432.4032.7430.4031.372,123,276
3/21/201433.4833.6231.2732.381,474,851
3/20/201434.1634.5132.9033.12656,834
3/19/201434.0734.9433.6234.36675,565
3/18/201433.1533.9633.0033.78373,154
3/17/201433.9934.4132.9133.09681,095
3/14/201434.0534.8933.5033.95625,279
3/13/201435.1435.4033.5033.94703,595
3/12/201433.5835.1133.4935.04776,815
3/11/201434.5434.9233.4633.73806,499
3/10/201434.7534.8233.6434.53655,406
3/7/201435.1135.3733.9334.861,018,980
Trading Center