Theravance Inc $22.94

down -0.94


25/7/2014 04:00 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
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
3/1/201320.0720.9219.7120.921,315,884
2/28/201320.5120.6619.7920.291,055,218
2/27/201320.4320.9320.2520.481,335,003
2/26/201321.4721.6420.4520.481,518,475
2/25/201321.8321.9621.5421.54934,862
2/22/201321.5522.0421.3521.64914,552
2/21/201322.0622.2921.2021.462,006,341
2/20/201322.1722.4121.9822.101,459,870
2/19/201322.1322.2421.7222.23679,175
2/15/201322.2222.2221.8822.13538,608
2/14/201322.1322.2121.9422.03548,162
2/13/201321.8722.2721.5222.13782,810
2/12/201322.4122.4121.4421.601,062,650
2/11/201321.8722.3321.6021.73574,056
2/8/201322.2422.2821.7521.95493,173
2/7/201322.6722.6721.7622.22517,380
2/6/201322.5622.8122.2822.70676,810
2/5/201322.6522.8822.4522.66719,110
2/4/201322.6422.8722.2522.54830,179
2/1/201322.3722.9622.0222.791,285,272
1/31/201322.1122.4921.9122.25806,627
1/30/201321.9622.5021.9322.201,610,525
1/29/201321.3822.0720.8821.931,883,986
1/28/201321.4321.4720.8221.09811,825
1/25/201320.9321.2820.6021.272,541,785
1/24/201320.2720.7620.1220.161,059,316
1/23/201320.4120.5719.9820.291,210,821
1/22/201320.7421.4720.0520.351,271,250
1/18/201320.9720.9820.4720.692,963,871
1/17/201321.9322.6620.6320.972,579,748
1/16/201323.4223.4422.7222.74276,584
1/15/201322.6323.8622.6323.50747,449
1/14/201323.1723.3922.7022.74304,155
1/11/201323.5423.7323.1923.27262,681
1/10/201322.8023.5622.5323.51391,770
1/9/201321.7922.7121.7922.69332,486
1/8/201321.6722.0221.4021.72366,295
1/7/201321.4121.9321.3821.76644,914
1/4/201322.4422.4421.0021.57834,699
1/3/201322.4422.8021.8122.28335,144
1/2/201322.9923.0022.1122.44402,672
12/31/201221.3722.3821.2122.24352,288
12/28/201221.5022.2321.2621.28149,358
12/27/201222.0222.5821.4621.71215,332
12/26/201222.2722.5521.8822.03361,872
12/24/201221.9122.3621.1722.27132,395
12/21/201221.8621.9921.2021.881,235,565
Trading Center