THERAVANCE $36.78

up +0.57


23/5/2013 04:23 PM  |  NASDAQ : THRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

THRX historical data

Date Open High Low Close Volume
8/2/2012 27.56 28.23 26.95 28.21 4678
8/1/2012 29.65 29.65 27.58 27.59 8294
7/31/2012 29.65 30.15 29.00 29.13 5110
7/30/2012 30.03 30.36 29.47 29.69 5194
7/27/2012 30.10 30.36 29.56 29.81 9216
7/26/2012 30.42 30.60 29.78 29.97 5528
7/25/2012 29.94 30.01 29.03 29.75 3206
7/24/2012 30.70 30.72 29.45 29.67 3056
7/23/2012 29.18 30.75 28.84 30.55 4998
7/20/2012 29.58 30.26 29.00 29.97 6271
7/19/2012 31.09 31.46 29.71 29.79 14587
7/18/2012 30.74 31.87 30.47 31.69 14450
7/17/2012 29.85 31.11 29.49 30.74 19107
7/16/2012 29.80 29.83 29.36 29.50 8024
7/13/2012 29.62 30.24 29.30 29.49 6653
7/12/2012 28.96 29.49 28.80 29.33 5622
7/11/2012 28.51 29.87 28.25 29.32 18906
7/10/2012 28.39 28.70 28.03 28.31 6382
7/9/2012 27.65 28.79 27.26 28.18 6325
7/6/2012 26.62 27.90 26.62 27.63 5952
7/5/2012 27.13 28.00 26.89 27.93 10043
7/3/2012 24.72 27.14 24.63 27.10 6439
7/2/2012 23.25 24.72 23.00 24.71 13859
6/29/2012 21.81 22.36 21.49 22.22 2645
6/28/2012 21.33 21.68 20.73 21.27 2369
6/27/2012 21.26 21.77 20.94 21.57 2465
6/26/2012 20.36 21.40 20.25 21.16 5617
6/25/2012 20.38 20.57 20.19 20.27 3671
6/22/2012 19.43 20.95 19.39 20.81 16484
6/21/2012 19.44 20.07 19.10 19.25 5374
6/20/2012 19.46 19.71 19.25 19.51 3527
6/19/2012 18.70 19.56 18.52 19.42 4167
6/18/2012 18.60 18.89 18.48 18.67 2716
6/15/2012 18.54 18.96 18.22 18.79 5578
6/14/2012 17.92 18.69 17.92 18.58 3666
6/13/2012 18.21 18.42 17.87 17.92 4123
6/12/2012 17.72 18.30 17.06 18.19 5303
6/11/2012 18.67 18.73 17.60 17.61 5520
6/8/2012 18.43 18.82 18.12 18.37 3681
6/7/2012 19.38 19.42 18.47 18.48 4021
6/6/2012 18.91 19.08 18.51 19.03 3109
6/5/2012 18.50 18.89 18.08 18.70 4559
6/4/2012 18.92 21.94 17.95 18.64 3975
6/1/2012 20.08 20.31 18.60 18.79 6846
5/31/2012 20.98 21.04 20.08 20.69 11180
5/30/2012 22.37 22.37 20.81 20.98 9530
5/29/2012 22.33 22.93 21.93 22.73 3656
5/25/2012 21.85 22.06 21.53 22.02 2587
5/24/2012 21.19 21.83 20.85 21.83 3690
5/23/2012 21.15 21.37 20.48 21.09 3400
5/22/2012 20.79 21.50 20.60 21.44 5822
5/21/2012 20.44 20.81 20.25 20.81 6139
5/18/2012 20.40 20.79 20.00 20.33 5253
5/17/2012 21.54 21.57 20.37 20.40 4254
5/16/2012 21.67 21.86 21.39 21.44 3127
5/15/2012 21.88 22.17 21.38 21.62 4664
5/14/2012 22.28 22.89 21.81 21.91 3457
5/11/2012 21.52 22.85 21.52 22.61 3414
5/10/2012 21.49 21.90 21.28 21.80 2560
5/9/2012 21.33 21.74 21.05 21.29 2971
5/8/2012 20.60 21.91 20.04 21.69 6117
5/7/2012 20.10 20.90 19.83 20.67 3693
5/4/2012 20.78 20.78 19.98 20.11 3906
5/3/2012 21.57 21.63 20.60 21.00 7227
5/2/2012 21.27 21.67 21.07 21.66 2570
5/1/2012 21.61 22.18 21.30 21.40 6035
4/30/2012 21.75 21.91 21.01 21.64 4315
4/27/2012 21.34 22.01 20.57 21.73 4840
4/26/2012 21.45 21.45 20.98 21.14 3564
4/25/2012 21.21 21.90 21.21 21.56 3811
4/24/2012 21.01 21.06 20.59 20.95 4014
4/23/2012 21.02 21.32 20.22 21.06 4562
4/20/2012 21.15 21.51 20.54 21.13 4199
4/19/2012 20.66 21.19 20.19 20.45 4224
4/18/2012 20.79 20.82 20.35 20.41 3624
4/17/2012 20.57 21.36 20.47 20.94 2867
4/16/2012 20.75 21.02 20.02 20.28 4483
4/13/2012 21.30 21.79 20.49 20.57 4876
4/12/2012 21.26 21.72 21.16 21.47 2716
4/11/2012 21.18 21.85 20.98 21.15 4066
4/10/2012 22.27 22.64 20.94 20.99 5010
4/9/2012 22.57 22.81 21.79 22.24 5504
4/5/2012 22.64 23.26 22.61 23.07 3426
4/4/2012 23.09 23.68 22.55 22.82 5806
4/3/2012 23.14 24.29 23.14 23.42 11098
4/2/2012 20.14 23.93 19.93 23.29 23256
3/30/2012 19.71 19.81 19.39 19.50 4962
3/29/2012 19.69 19.97 19.42 19.51 4012
3/28/2012 20.09 20.37 19.71 19.91 5045
3/27/2012 19.83 20.62 19.78 19.99 5769
3/26/2012 19.56 19.93 19.51 19.72 10376
3/23/2012 18.45 19.50 18.44 19.47 4816
3/22/2012 18.81 18.97 18.52 18.62 5368
3/21/2012 19.19 19.21 18.85 19.11 2786
3/20/2012 19.11 19.45 18.76 19.15 5243
3/19/2012 18.72 19.56 18.61 19.31 5057
3/16/2012 18.49 18.84 18.18 18.75 18487
3/15/2012 18.26 18.44 18.12 18.40 5899
3/14/2012 18.24 18.49 18.13 18.26 3609
3/13/2012 18.67 18.67 17.82 18.27 3859
Marketplace
Trading Center