Theravance Inc $26.47

down -0.66


17/4/2014 08:10 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
4/17/201427.0227.4226.3426.47682,191
4/16/201427.3327.7926.7127.13899,137
4/15/201427.2327.9426.0427.191,841,800
4/14/201428.1928.7726.7127.191,255,400
4/11/201427.7429.0027.3427.991,239,120
4/10/201429.7129.7527.7728.011,386,580
4/9/201429.0029.8528.9829.621,079,190
4/8/201428.7529.4727.9228.961,397,390
4/7/201428.3729.1027.7828.931,409,460
4/4/201429.5430.1827.9828.371,458,660
4/3/201431.4131.4129.1529.501,532,740
4/2/201432.0032.0029.9830.70873,858
4/1/201430.4732.9830.0331.331,168,240
3/31/201430.9731.2730.0230.94635,527
3/28/201430.3631.1829.8930.17860,395
3/27/201430.5431.0929.8830.211,427,340
3/26/201431.2531.7230.7330.771,037,000
3/25/201432.0232.0230.6331.16966,596
3/24/201432.4032.7430.4031.372,123,280
3/21/201433.4833.6231.2732.381,474,850
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
3/6/201435.9037.0034.8234.91775,943
3/5/201436.4336.4335.5835.82797,634
3/4/201437.2637.3936.0236.231,901,200
3/3/201436.9837.3536.1336.88888,309
2/28/201438.8539.0536.2237.00861,582
2/27/201439.2139.4738.4738.89374,683
2/26/201439.9140.2538.9139.22346,751
2/25/201439.9040.2739.4439.83378,890
2/24/201439.4540.0139.1439.78509,508
2/21/201439.9139.9738.7839.29954,375
2/20/201440.0440.7939.5539.98653,671
2/19/201440.1740.8239.8040.31604,929
2/18/201439.8740.6539.8740.49817,981
2/14/201438.9240.4738.7739.651,119,300
2/13/201438.0038.5037.5238.47720,021
2/12/201437.8639.0237.7538.40786,193
2/11/201437.6837.9437.2337.77656,726
2/10/201436.7037.8536.6037.55979,624
2/7/201434.5037.1434.5036.581,111,860
2/6/201436.0536.1935.5136.131,416,030
2/5/201436.1536.1934.5136.091,853,890
2/4/201436.3336.7835.8936.15957,743
2/3/201436.1136.9334.7835.981,750,450
1/31/201437.5137.8736.6936.82986,049
1/30/201437.2238.2937.2237.96821,606
1/29/201437.1237.6036.2737.00585,299
1/28/201436.5937.7636.5137.38924,767
1/27/201437.6337.7335.6136.561,034,160
1/24/201437.7838.2437.1337.601,494,080
1/23/201438.3538.4037.9038.24793,307
1/22/201438.4638.6738.0338.43743,611
1/21/201438.2738.4937.3138.43844,576
1/17/201438.7039.0537.9138.141,022,470
1/16/201438.3839.0638.1338.621,342,240
1/15/201438.7038.7037.2938.37840,015
1/14/201438.1538.8437.8438.801,045,400
1/13/201438.2739.4837.6738.14978,822
1/10/201437.1838.0936.7938.04674,751
1/9/201437.0837.4936.2437.18750,917
1/8/201436.2337.1835.8936.91786,275
1/7/201435.9036.5335.5936.32826,094
1/6/201436.5736.7335.5135.811,394,970
1/3/201436.5136.8136.2436.37819,150
1/2/201435.5636.6335.3436.30837,575
12/31/201335.3135.6835.0135.65617,066
12/30/201334.2135.1333.9135.00555,481
12/27/201334.6334.6333.9934.27354,751
12/26/201334.1634.3733.6834.13603,832
12/24/201334.3134.4233.6334.00595,002
12/23/201334.7034.8233.9734.06844,336
12/20/201335.1335.4634.2334.502,280,200
12/19/201335.9736.0634.4934.981,102,680
12/18/201336.0637.0234.7835.751,802,380
12/17/201335.4336.4035.0836.06633,867
12/16/201335.5936.1535.0535.25587,336
12/13/201335.4335.7835.1735.62329,591
12/12/201335.2135.8835.0035.24970,140
12/11/201336.7736.9635.1035.231,022,560
12/10/201336.3937.8936.2736.77749,833
12/9/201337.3338.3036.2636.402,048,470
12/6/201337.3138.2336.2037.341,926,850
12/5/201336.9937.0935.0535.551,769,140
12/4/201336.6036.9935.9736.921,155,800
12/3/201337.7037.7036.5036.771,003,110
12/2/201337.7538.2536.8037.86497,418
11/29/201337.6037.8937.2637.76282,082
11/27/201337.2437.4836.8637.40572,131
11/26/201337.1837.3636.8837.21353,651
11/25/201337.1237.6636.9337.08768,411
11/22/201337.0037.2236.6137.10500,532
Trading Center