Theravance Inc $27.68

down -0.13


22/7/2014 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
2/29/201218.5318.9818.3118.70961,872
2/28/201218.1618.5618.0618.41244,659
2/27/201218.1918.4117.8518.22170,177
2/24/201218.3218.5418.0418.27387,569
2/23/201217.8618.5517.8318.29321,959
2/22/201218.1618.1817.4717.82509,271
2/21/201218.5518.5517.9918.27515,682
2/17/201219.4119.4118.4818.54638,491
2/16/201218.1119.8417.8619.301,402,956
2/15/201218.1818.5017.7818.11463,218
2/14/201218.1018.2717.8118.10607,342
2/13/201216.8018.6116.8018.121,073,323
2/10/201216.6116.8515.6916.53857,100
2/9/201217.9917.9917.2717.35361,548
2/8/201217.9518.2017.5517.90450,223
2/7/201218.2118.2717.8017.95489,938
2/6/201218.4618.7218.2218.31308,704
2/3/201218.2718.7518.2718.60394,868
2/2/201218.5518.7617.8017.90530,242
2/1/201217.8818.7017.8818.57615,852
1/31/201218.5918.6617.4317.74747,162
1/30/201218.5919.4218.5919.37483,546
1/27/201218.1418.9418.1418.82524,425
1/26/201218.2118.5217.9318.25378,402
1/25/201218.0618.3117.8618.10316,864
1/24/201217.8918.1717.5417.95320,461
1/23/201218.1818.2617.8017.96346,843
1/20/201218.3718.5618.0618.15595,918
1/19/201218.5918.8618.2818.41230,743
1/18/201218.2218.7518.1018.55461,015
1/17/201218.2918.6617.9618.28586,013
1/13/201217.4018.2217.2918.10576,892
1/12/201217.6117.8317.1117.67653,639
1/11/201216.4518.1116.4117.621,521,801
1/10/201216.4916.9015.7716.541,547,992
1/9/201213.7916.4612.9116.396,743,969
1/6/201220.0220.4719.8520.20106,122
1/5/201219.4920.3119.3720.02643,257
1/4/201220.2920.5919.3819.58632,835
1/3/201222.5022.7420.3520.50909,856
12/30/201122.1222.3221.8822.10277,449
12/29/201121.8322.4621.7922.17219,144
12/28/201122.2122.2121.4921.78209,517
12/27/201121.8522.4321.6922.20143,795
12/23/201122.6422.7321.8722.00108,499
12/22/201122.6922.8422.3022.52189,749
12/21/201122.9723.1322.3522.57249,433
12/20/201121.9723.0121.8622.97292,419
12/19/201122.2422.5021.1921.36392,399
12/16/201122.3422.6621.5722.09571,569
12/15/201122.2922.5721.9922.08173,758
12/14/201122.4822.6821.7521.80343,873
12/13/201123.4623.7422.5722.78309,142
12/12/201122.9323.2522.6823.24280,861
12/9/201121.8623.5921.4723.34476,064
12/8/201122.3522.6921.8421.84304,155
12/7/201123.1323.3322.3022.73211,042
12/6/201123.4723.5522.8323.36196,390
12/5/201123.9424.1323.2023.47470,546
12/2/201124.2224.2723.4323.43212,966
12/1/201123.2224.0522.7923.91397,750
11/30/201122.0523.3521.8723.341,300,801
11/29/201121.1121.4320.8121.18233,999
11/28/201120.9121.0120.0020.99488,599
11/25/201120.2120.7820.0020.02110,007
11/23/201121.5521.7820.3020.31353,171
11/22/201121.4522.1421.2721.78225,961
11/21/201121.8222.0021.3621.52570,561
11/18/201123.4123.4122.2722.34525,162
11/17/201123.0223.9823.0223.42409,704
11/16/201123.0023.8522.8923.14391,168
11/15/201122.8523.7322.6123.40398,123
11/14/201122.6723.3222.6723.00482,668
11/11/201121.9922.9221.7622.78267,571
11/10/201122.4222.4221.4021.71180,125
11/9/201122.3523.1022.0322.03314,647
11/8/201122.5023.2522.5023.06369,858
11/7/201122.1622.6821.7622.22335,729
11/4/201122.6723.0722.1222.29183,550
11/3/201121.9723.2421.5823.00493,261
11/2/201121.5921.7620.9021.59286,298
11/1/201121.0821.8820.9521.17424,668
10/31/201122.3622.8722.1722.23358,757
10/28/201123.2924.0022.6422.81374,281
10/27/201123.4023.7922.7223.50620,734
10/26/201122.1922.6221.2522.40252,775
10/25/201122.8523.0021.5721.78376,978
10/24/201121.8123.0321.8123.00274,075
10/21/201121.3522.2521.1021.66373,022
10/20/201120.6620.9919.9320.90142,929
10/19/201121.4421.5620.5220.68183,454
10/18/201120.9021.7120.5021.43266,165
10/17/201121.3921.7420.5420.72223,873
10/14/201121.5021.7620.5021.69259,667
10/13/201120.6121.7320.6121.23251,280
10/12/201120.8921.1020.5620.72284,134
10/11/201120.5420.9720.2520.61247,487
10/10/201120.5221.0620.1820.76351,823
10/7/201121.0721.0819.9120.04381,376
10/6/201120.6421.1020.5221.05340,184
Trading Center