$18.72 +0.09 (%) Theravance Inc - NASDAQ

Sep. 19, 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
9/19/201226.0726.4625.9126.17163,977
9/18/201225.9426.5925.8226.00190,562
9/17/201225.9226.2025.6626.00210,178
9/14/201225.9226.5425.4626.15360,419
9/13/201225.6525.9525.0125.71281,720
9/12/201224.7926.0924.7525.61711,243
9/11/201223.7824.7623.7824.75526,957
9/10/201223.8824.1623.7223.81259,716
9/7/201224.5824.5823.7523.91527,291
9/6/201224.3924.6823.8824.19551,495
9/5/201225.6425.9424.0224.231,678,103
9/4/201226.7926.8025.4025.85888,213
8/31/201227.3227.3326.5326.67188,318
8/30/201226.8127.2626.5327.10254,675
8/29/201227.1927.1926.4327.03274,427
8/28/201226.7427.5426.7327.19330,404
8/27/201227.9828.1026.5126.91415,446
8/24/201227.2128.0926.6927.91419,967
8/23/201226.6827.5326.5527.41397,237
8/22/201226.4027.2226.2526.78436,183
8/21/201227.0727.3526.2726.39582,316
8/20/201226.0427.0125.9927.01432,337
8/17/201226.7927.0025.7626.24249,150
8/16/201226.7627.0026.1126.92315,805
8/15/201226.4327.0526.3726.76303,161
8/14/201226.4726.5926.1526.42309,541
8/13/201225.8026.2425.0426.18281,124
8/10/201226.0826.1425.8025.93208,180
8/9/201226.4726.4725.8326.15384,312
8/8/201226.8327.9826.5126.55343,974
8/7/201227.1027.3326.4927.07585,746
8/6/201227.7128.1426.9026.93513,745
8/3/201228.0128.4927.3827.641,085,478
8/2/201227.5628.2326.9528.21467,753
8/1/201229.6529.6527.5827.59829,361
7/31/201229.6530.1529.0029.13510,904
7/30/201230.0330.3629.4729.69519,379
7/27/201230.1030.3629.5629.81921,563
7/26/201230.4230.6029.7829.97552,746
7/25/201229.9430.0129.0329.75320,559
7/24/201230.7030.7229.4529.67305,513
7/23/201229.1830.7528.8430.55499,722
7/20/201229.5830.2629.0029.97627,094
7/19/201231.0931.4629.7129.791,458,619
7/18/201230.7431.8730.4731.691,444,995
7/17/201229.8531.1129.4930.741,910,669
7/16/201229.8029.8329.3629.50802,360
7/13/201229.6230.2429.3029.49665,297
7/12/201228.9629.4928.8029.33562,213
7/11/201228.5129.8728.2529.321,890,532
7/10/201228.3928.7028.0328.31638,194
7/9/201227.6528.7927.2628.18632,421
7/6/201226.6227.9026.6227.63595,118
7/5/201227.1328.0026.8927.931,004,350
7/3/201224.7227.1424.6327.10643,882
7/2/201223.2524.7223.0024.711,385,836
6/29/201221.8122.3621.4922.22264,412
6/28/201221.3321.6820.7321.27236,822
6/27/201221.2621.7720.9421.57246,423
6/26/201220.3621.4020.2521.16561,647
6/25/201220.3820.5720.1920.27367,044
6/22/201219.4320.9519.3920.811,648,396
6/21/201219.4420.0719.1019.25537,382
6/20/201219.4619.7119.2519.51352,653
6/19/201218.7019.5618.5219.42416,655
6/18/201218.6018.8918.4818.67271,559
6/15/201218.5418.9618.2218.79557,766
6/14/201217.9218.6917.9218.58366,581
6/13/201218.2118.4217.8717.92412,259
6/12/201217.7218.3017.0618.19530,286
6/11/201218.6718.7317.6017.61551,989
6/8/201218.4318.8218.1218.37368,024
6/7/201219.3819.4218.4718.48402,061
6/6/201218.9119.0818.5119.03310,891
6/5/201218.5018.8918.0818.70455,890
6/4/201218.9221.9417.9518.64397,409
6/1/201220.0820.3118.6018.79684,580
5/31/201220.9821.0420.0820.691,117,975
5/30/201222.3722.3720.8120.98952,932
5/29/201222.3322.9321.9322.73365,598
5/25/201221.8522.0621.5322.02258,606
5/24/201221.1921.8320.8521.83368,963
5/23/201221.1521.3720.4821.09339,779
5/22/201220.7921.5020.6021.44582,196
5/21/201220.4420.8120.2520.81613,887
5/18/201220.4020.7920.0020.33525,283
5/17/201221.5421.5720.3720.40425,355
5/16/201221.6721.8621.3921.44312,639
5/15/201221.8822.1721.3821.62466,309
5/14/201222.2822.8921.8121.91345,604
5/11/201221.5222.8521.5222.61341,393
5/10/201221.4921.9021.2821.80256,331
5/9/201221.3321.7421.0521.29297,081
5/8/201220.6021.9120.0421.69611,684
5/7/201220.1020.9019.8320.67369,208
5/4/201220.7820.7819.9820.11390,552
5/3/201221.5721.6320.6021.00722,684
5/2/201221.2721.6721.0721.66256,826
5/1/201221.6122.1821.3021.40603,481
4/30/201221.7521.9121.0121.64431,477
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center