$16.65 +0.34 (%) Theravance Inc - NASDAQ

May. 22, 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
8/16/201015.1715.7214.7615.01295,700
8/13/201015.4315.6115.2215.27189,600
8/12/201015.2515.7315.1715.53129,400
8/11/201016.2716.3815.5315.56219,300
8/10/201016.9317.0316.4716.58160,900
8/9/201017.1417.3916.7817.19674,400
8/6/201016.2317.2316.0117.10585,200
8/5/201016.6916.6916.0216.50475,300
8/4/201015.3216.9915.3216.93908,500
8/3/201014.8515.4314.8115.28212,700
8/2/201015.0215.2514.7014.93266,300
7/30/201014.3815.0414.3114.81201,700
7/29/201014.8114.8514.3914.68127,500
7/28/201015.1115.1414.6214.64191,400
7/27/201015.5715.6014.8615.12290,000
7/26/201014.9015.8814.8015.53441,600
7/23/201013.4214.9313.3314.88654,000
7/22/201013.1313.6512.9213.52366,000
7/21/201013.1913.4512.8212.88229,900
7/20/201012.6613.0912.5713.06227,200
7/19/201012.7412.9812.5512.87133,600
7/16/201012.9313.1612.6712.73332,200
7/15/201013.3313.3512.9113.06360,800
7/14/201013.4613.5513.2213.31341,600
7/13/201013.2813.7013.1413.55290,400
7/12/201013.0613.4512.9913.06451,700
7/9/201012.8113.1612.8013.14155,500
7/8/201012.8613.0612.5312.80344,900
7/7/201011.9112.8411.7412.751,140,900
7/6/201012.5812.5811.7811.83281,700
7/2/201012.4712.7512.2512.38163,000
7/1/201012.6012.6012.0112.34259,900
6/30/201012.7512.9712.5512.57258,300
6/29/201013.0813.1912.6812.79309,100
6/28/201013.7013.8513.3213.32441,400
6/25/201013.4913.9013.2613.68564,800
6/24/201013.5313.8313.1013.41460,200
6/23/201014.4014.4313.5613.66825,300
6/22/201015.1015.2214.3714.38398,700
6/21/201015.2515.3714.9715.00580,800
6/18/201015.5515.8714.9415.042,945,500
6/17/201015.3915.4515.1915.44659,700
6/16/201015.2915.4315.2115.29265,800
6/15/201015.6015.6015.3715.42380,900
6/14/201015.4516.0215.3215.52386,200
6/11/201015.0315.5414.9015.35538,900
6/10/201015.0615.2514.1415.25501,000
6/9/201014.7815.1214.6214.73598,400
6/8/201014.5014.6614.4114.60878,600
6/7/201014.5314.8514.4814.48588,600
6/4/201014.4514.7713.9614.51852,700
6/3/201014.0514.9414.0314.81917,300
6/2/201013.2814.0913.2114.091,100,200
6/1/201012.8113.7412.8113.20808,200
5/28/201012.9113.1412.3312.711,407,300
5/27/201012.8213.1412.6512.99450,600
5/26/201012.6213.1612.4912.52576,100
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center