$16.19 -0.90 (%) Theravance Inc - NASDAQ

Oct. 1, 2014 | 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
7/24/201338.8838.9137.4238.001,246,025
7/23/201338.3139.6038.3038.891,865,897
7/22/201338.1438.5637.2038.441,176,351
7/19/201338.9039.3338.7238.75768,580
7/18/201339.7839.7838.9038.94787,432
7/17/201340.4940.5339.3839.64979,179
7/16/201341.3941.5439.8140.29650,326
7/15/201342.0642.4040.6841.54677,548
7/12/201342.7842.9641.0042.091,177,208
7/11/201341.6442.6541.2942.641,045,872
7/10/201339.8441.0339.4740.941,055,125
7/9/201339.6439.8738.5039.78656,131
7/8/201339.7140.1738.8939.65601,970
7/5/201338.7939.5638.1939.56646,358
7/3/201338.3739.3738.0038.421,062,788
7/2/201338.9539.4338.1238.41676,003
7/1/201338.8640.0638.4638.92905,225
6/28/201338.7939.4537.7438.537,813,187
6/27/201338.2039.1937.8639.011,218,341
6/26/201337.5739.1137.2338.001,265,678
6/25/201337.9338.3336.4437.411,007,709
6/24/201337.6138.7036.3737.60887,876
6/21/201336.7538.1936.0537.604,060,040
6/20/201334.9135.6033.9034.121,375,008
6/19/201335.7835.9635.1035.25514,244
6/18/201335.5035.7335.0835.71491,725
6/17/201336.3236.4235.2035.41707,307
6/14/201334.9636.2034.5136.041,182,874
6/13/201335.8236.2134.9435.381,573,120
6/12/201336.4737.0135.8135.811,149,568
6/11/201335.9537.0635.3436.351,072,278
6/10/201335.5436.8035.0936.211,259,397
6/7/201334.2235.5833.8435.511,751,826
6/6/201333.2334.4633.1534.341,645,246
6/5/201334.9435.1632.8933.172,662,356
6/4/201335.2735.7234.8235.02912,803
6/3/201335.1135.5334.4035.491,791,656
5/31/201335.8636.1535.0035.04875,919
5/30/201335.4336.3435.3536.021,549,503
5/29/201335.3935.5334.7935.34961,683
5/28/201336.7137.2134.6535.552,365,089
5/24/201336.6236.6236.0436.241,073,602
5/23/201335.9437.2335.1036.781,777,388
5/22/201337.3737.9535.8736.211,793,896
5/21/201337.1438.1737.0037.521,266,631
5/20/201339.4739.4736.8537.011,891,233
5/17/201339.4639.7339.0239.59810,013
5/16/201340.8841.0939.5439.541,638,392
5/15/201341.6542.0340.6940.891,587,618
5/14/201341.8142.4140.3941.873,219,227
5/13/201339.7941.2338.4541.208,240,258
5/10/201331.4635.8031.0634.944,675,787
5/9/201331.6832.9731.2331.311,340,523
5/8/201331.9732.2931.2031.54621,605
5/7/201332.7932.8931.9532.121,365,438
5/6/201333.6234.1632.6832.77770,766
5/3/201334.5035.1033.5233.87950,895
5/2/201333.7734.3233.6834.301,242,383
5/1/201334.1134.5733.6333.661,415,958
4/30/201334.1034.3833.2833.752,132,045
4/29/201333.8834.7533.3234.612,695,708
4/26/201332.7534.9732.1534.006,232,340
4/25/201331.1131.9930.7730.921,331,916
4/24/201331.0231.2030.2430.541,439,750
4/23/201332.3232.6231.5931.791,018,475
4/22/201332.0932.4331.1332.251,222,013
4/19/201332.3333.0031.5831.931,505,914
4/18/201332.4133.3131.0532.568,678,397
4/17/201328.0128.0128.0128.01570,092
4/16/201328.4228.5326.8728.012,061,695
4/15/201325.3529.7125.2628.364,737,635
4/12/201323.3423.8423.2223.76650,505
4/11/201323.1523.6022.8623.34623,191
4/10/201322.5923.5022.5523.13525,058
4/9/201322.8422.8922.3022.53461,540
4/8/201323.1523.7422.3522.72618,485
4/5/201322.8823.2522.7123.06634,020
4/4/201323.5223.5222.8023.29408,671
4/3/201324.3124.5523.2723.35735,110
4/2/201324.0524.7823.9924.25729,985
4/1/201323.7124.1223.6523.93676,443
3/28/201323.9324.1923.4623.62424,080
3/27/201323.2624.2022.7023.88689,299
3/26/201323.7724.3123.0923.38401,989
3/25/201322.9023.7222.9023.45994,778
3/22/201323.4423.6322.6422.74376,001
3/21/201323.4223.5823.0923.30315,380
3/20/201323.7324.1323.5123.60371,281
3/19/201323.6224.2523.5023.62420,732
3/18/201323.7624.0023.4123.52509,362
3/15/201324.3424.4523.7224.051,298,278
3/14/201324.1024.4123.6424.41690,437
3/13/201324.5824.5823.8924.03524,723
3/12/201324.4224.6824.2924.62380,406
3/11/201324.7425.0624.2824.47488,635
3/8/201324.9824.9824.2724.84602,752
3/7/201324.3625.0024.2524.70888,853
3/6/201324.7925.4224.1824.29946,182
3/5/201324.5225.0023.0624.692,468,455
3/4/201320.9224.6320.6224.294,637,334
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center