THERAVANCE $35.25

down -0.46


19/6/2013 04:19 PM  |  NASDAQ : THRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

THRX historical data

Date Open High Low Close Volume
1/25/2013 20.93 21.28 20.60 21.27 25418
1/24/2013 20.27 20.76 20.12 20.16 10594
1/23/2013 20.41 20.57 19.98 20.29 12109
1/22/2013 20.74 21.47 20.05 20.35 12713
1/18/2013 20.97 20.98 20.47 20.69 29639
1/17/2013 21.93 22.66 20.63 20.97 25795
1/16/2013 23.42 23.44 22.72 22.74 2766
1/15/2013 22.63 23.86 22.63 23.50 7475
1/14/2013 23.17 23.39 22.70 22.74 3042
1/11/2013 23.54 23.73 23.19 23.27 2627
1/10/2013 22.80 23.56 22.53 23.51 3918
1/9/2013 21.79 22.71 21.79 22.69 3325
1/8/2013 21.67 22.02 21.40 21.72 3663
1/7/2013 21.41 21.93 21.38 21.76 6450
1/4/2013 22.44 22.44 21.00 21.57 8347
1/3/2013 22.44 22.80 21.81 22.28 3352
1/2/2013 22.99 23.00 22.11 22.44 4027
12/31/2012 21.37 22.38 21.21 22.24 3523
12/28/2012 21.50 22.23 21.26 21.28 1494
12/27/2012 22.02 22.58 21.46 21.71 2154
12/26/2012 22.27 22.55 21.88 22.03 3619
12/24/2012 21.91 22.36 21.17 22.27 1324
12/21/2012 21.86 21.99 21.20 21.88 12356
12/20/2012 22.24 22.43 21.78 22.18 2308
12/19/2012 22.73 22.82 22.05 22.29 2051
12/18/2012 22.07 22.85 21.86 22.65 3321
12/17/2012 21.85 22.13 21.71 22.08 2822
12/14/2012 22.26 22.41 21.60 21.75 3054
12/13/2012 22.66 23.00 22.11 22.39 2373
12/12/2012 22.78 23.02 22.49 22.69 2714
12/11/2012 22.22 22.65 21.83 22.63 5244
12/10/2012 21.88 22.42 21.88 21.99 2793
12/7/2012 22.42 22.54 21.66 21.78 1605
12/6/2012 22.27 22.46 21.66 22.21 2881
12/5/2012 21.75 22.51 21.28 22.34 3374
12/4/2012 21.25 21.82 20.87 21.62 2777
12/3/2012 22.70 22.70 20.85 21.29 7730
11/30/2012 21.48 22.68 21.39 22.48 7703
11/29/2012 21.40 21.40 21.40 21.40 0
11/28/2012 21.45 21.72 20.90 21.40 2332
11/27/2012 21.22 21.66 20.85 21.64 4667
11/26/2012 21.56 21.66 20.95 21.28 2209
11/23/2012 21.23 21.64 20.95 21.59 1030
11/21/2012 20.91 21.62 20.68 21.10 4121
11/20/2012 20.57 21.30 20.34 21.08 3581
11/19/2012 20.53 21.21 20.10 20.60 4898
11/16/2012 20.10 20.56 19.61 20.21 3693
11/15/2012 20.15 20.43 19.67 20.21 2645
11/14/2012 20.66 20.87 20.05 20.12 2503
11/13/2012 20.81 20.94 20.46 20.53 3209
11/12/2012 21.61 21.96 20.66 20.96 1744
11/9/2012 20.20 22.25 20.20 21.45 5419
11/8/2012 20.86 21.18 20.25 20.34 2735
11/7/2012 21.46 21.76 20.85 20.89 3353
11/6/2012 22.00 22.18 21.49 21.70 3728
11/5/2012 21.03 22.26 21.00 21.85 5405
11/2/2012 22.43 22.64 20.98 21.03 4972
11/1/2012 22.60 23.50 21.81 22.35 7311
10/31/2012 24.77 24.91 22.36 22.51 5196
10/26/2012 25.61 25.67 24.56 24.85 3385
10/25/2012 25.30 25.64 25.09 25.61 2332
10/24/2012 24.32 25.09 24.16 25.05 2261
10/23/2012 23.63 24.34 22.90 24.22 3500
10/22/2012 24.20 24.54 23.64 23.93 1646
10/19/2012 25.33 25.46 23.80 24.22 4231
10/18/2012 26.84 26.84 25.49 25.57 1896
10/17/2012 26.66 27.52 26.54 26.90 1272
10/16/2012 25.80 26.85 25.71 26.57 3103
10/15/2012 25.22 25.85 24.99 25.50 1605
10/12/2012 25.80 25.91 24.85 25.17 3167
10/11/2012 25.50 26.16 25.31 25.70 1766
10/10/2012 25.66 25.70 25.13 25.25 3014
10/9/2012 26.29 26.54 25.43 25.60 1844
10/8/2012 26.41 26.65 25.88 26.32 1079
10/5/2012 26.45 26.74 26.20 26.53 1801
10/4/2012 26.50 26.63 25.63 26.25 1922
10/3/2012 26.45 26.76 25.88 26.41 2001
10/2/2012 25.95 26.40 25.61 26.39 1156
10/1/2012 26.08 26.83 25.51 25.72 3824
9/28/2012 25.72 26.35 25.35 25.91 2884
9/27/2012 25.40 26.17 24.88 25.90 2282
9/26/2012 26.29 26.38 25.27 25.34 3762
9/25/2012 26.30 26.62 25.75 25.76 2912
9/24/2012 26.41 26.71 25.95 26.11 1619
9/21/2012 26.35 27.22 26.04 26.53 5585
9/20/2012 25.90 26.04 25.67 25.95 1402
9/19/2012 26.07 26.46 25.91 26.17 1640
9/18/2012 25.94 26.59 25.82 26.00 1906
9/17/2012 25.92 26.20 25.66 26.00 2102
9/14/2012 25.92 26.54 25.46 26.15 3605
9/13/2012 25.65 25.95 25.01 25.71 2818
9/12/2012 24.79 26.09 24.75 25.61 7113
9/11/2012 23.78 24.76 23.78 24.75 5270
9/10/2012 23.88 24.16 23.72 23.81 2598
9/7/2012 24.58 24.58 23.75 23.91 5273
9/6/2012 24.39 24.68 23.88 24.19 5515
9/5/2012 25.64 25.94 24.02 24.23 16782
9/4/2012 26.79 26.80 25.40 25.85 8883
8/31/2012 27.32 27.33 26.53 26.67 1884
8/30/2012 26.81 27.26 26.53 27.10 2547
Marketplace
Trading Center