$16.98 -1.66 (%) Theravance Inc - NASDAQ

Oct. 22, 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
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
12/20/201222.2422.4321.7822.18230,724
12/19/201222.7322.8222.0522.29205,069
12/18/201222.0722.8521.8622.65332,018
12/17/201221.8522.1321.7122.08282,141
12/14/201222.2622.4121.6021.75305,342
12/13/201222.6623.0022.1122.39237,285
12/12/201222.7823.0222.4922.69271,375
12/11/201222.2222.6521.8322.63524,363
12/10/201221.8822.4221.8821.99279,219
12/7/201222.4222.5421.6621.78160,452
12/6/201222.2722.4621.6622.21288,018
12/5/201221.7522.5121.2822.34337,331
12/4/201221.2521.8220.8721.62277,695
12/3/201222.7022.7020.8521.29772,919
11/30/201221.4822.6821.3922.48770,242
11/29/201221.4021.4021.4021.401,100
11/28/201221.4521.7220.9021.40233,131
11/27/201221.2221.6620.8521.64466,624
11/26/201221.5621.6620.9521.28220,805
11/23/201221.2321.6420.9521.59102,981
11/21/201220.9121.6220.6821.10412,012
11/20/201220.5721.3020.3421.08358,047
11/19/201220.5321.2120.1020.60489,708
11/16/201220.1020.5619.6120.21369,239
11/15/201220.1520.4319.6720.21264,472
11/14/201220.6620.8720.0520.12250,227
11/13/201220.8120.9420.4620.53320,809
11/12/201221.6121.9620.6620.96174,330
11/9/201220.2022.2520.2021.45541,825
11/8/201220.8621.1820.2520.34273,492
11/7/201221.4621.7620.8520.89335,214
11/6/201222.0022.1821.4921.70372,740
11/5/201221.0322.2621.0021.85540,462
11/2/201222.4322.6420.9821.03497,146
11/1/201222.6023.5021.8122.35731,021
10/31/201224.7724.9122.3622.51519,515
10/26/201225.6125.6724.5624.85338,436
10/25/201225.3025.6425.0925.61233,149
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center