$19.13 -0.09 (%) Theravance Inc - NASDAQ

Mar. 3, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
5/24/201013.0813.1112.6312.74295,800
5/21/201012.7513.2912.6013.14742,800
5/20/201013.8713.8712.8813.02625,800
5/19/201014.5014.6414.2114.23404,700
5/18/201014.4814.7014.2514.49383,300
5/17/201014.4914.6313.9714.30234,900
5/14/201014.8014.8014.0514.49318,100
5/13/201015.0715.3614.8414.93246,700
5/12/201014.9315.2514.8115.15404,500
5/11/201014.5615.1514.3914.93430,200
5/10/201014.8015.1114.5414.75700,400
5/7/201014.9815.2413.9614.40850,500
5/6/201015.8015.9013.9015.00503,000
5/5/201016.3416.3715.8515.90408,700
5/4/201016.8416.9416.2416.52409,000
5/3/201016.8817.1616.7917.15632,000
4/30/201016.7217.2316.6216.77711,200
4/29/201015.7016.8415.6516.78624,200
4/28/201014.9815.6914.9315.57301,300
4/27/201015.5315.7514.8914.89416,400
4/26/201015.8915.9715.5615.56166,500
4/23/201015.9215.9715.6115.95326,400
4/22/201016.1116.1815.5815.82563,400
4/21/201016.8616.9416.0816.17661,400
4/20/201016.3116.8616.2616.86471,300
4/19/201015.5316.2915.5316.26554,500
4/16/201015.6016.0015.4815.681,436,400
4/15/201015.4015.6615.3315.59333,800
4/14/201014.6015.5014.5715.40775,100
4/13/201014.2314.6114.1814.55370,500
4/12/201013.9914.2913.8714.21246,700
4/9/201014.2614.2613.8514.06402,000
4/8/201013.7814.3513.7814.27453,100
4/7/201013.7613.9913.6413.75360,900
4/6/201014.2214.3313.8113.84685,700
4/5/201013.5014.1913.3414.19638,900
4/1/201013.4213.6313.3013.46341,800
3/31/201013.5313.9313.2313.323,006,000
3/30/201013.3613.7613.3113.64728,900
3/29/201013.1613.2712.9013.26455,600
3/26/201012.8213.0912.7312.97393,400
3/25/201012.8213.1012.6912.74272,900
3/24/201012.7613.1012.6812.70313,000
3/23/201012.7013.0112.5812.72487,200
3/22/201012.1612.8012.0612.66456,500
3/19/201011.7512.4811.7512.273,095,000
3/18/201011.8912.4711.6411.99522,100
3/17/201012.5612.7012.4812.49141,300
3/16/201012.7012.7312.4212.57124,500
3/15/201012.6112.7412.4412.69124,300
3/12/201012.6812.8012.4012.63169,300
3/11/201012.7012.7512.3212.67181,900
3/10/201012.7012.9912.5512.72208,000
3/9/201012.5212.9112.1212.73234,300
3/8/201012.6012.8012.4812.56190,400
3/5/201012.2212.6612.2212.55268,900
3/4/201011.9712.3311.9712.22295,900
3/3/201011.8012.1611.8011.98308,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center