THERAVANCE $39.59

up +0.05


17/5/2013 04:17 PM  |  NASDAQ : THRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

THRX historical data

Date Open High Low Close Volume
12/28/2010 26.79 26.98 25.37 25.74 3525
12/27/2010 26.92 26.96 26.39 26.81 2556
12/23/2010 27.95 27.95 27.01 27.14 2359
12/22/2010 28.80 28.83 27.46 28.02 2344
12/21/2010 28.18 28.84 28.09 28.64 3174
12/20/2010 27.29 28.45 27.16 27.97 3113
12/17/2010 27.95 28.10 27.11 27.11 16051
12/16/2010 27.45 28.29 27.01 27.98 3342
12/15/2010 27.42 28.66 27.35 27.50 4501
12/14/2010 26.73 27.59 26.58 27.55 2740
12/13/2010 27.20 27.47 26.67 26.83 2403
12/10/2010 26.56 27.30 26.36 27.10 2512
12/9/2010 26.61 26.99 26.19 26.44 3420
12/8/2010 26.86 27.25 26.24 26.29 4020
12/7/2010 26.53 27.16 26.32 26.82 3556
12/6/2010 26.50 26.66 26.25 26.31 2195
12/3/2010 25.84 26.82 25.83 26.50 2723
12/2/2010 25.29 26.06 25.11 26.06 6863
12/1/2010 25.07 25.80 24.98 25.28 7747
11/30/2010 24.84 25.44 24.68 24.98 10130
11/29/2010 22.77 25.35 22.77 25.20 11740
11/26/2010 22.72 23.21 22.72 22.85 636
11/24/2010 21.97 22.95 21.97 22.95 2540
11/23/2010 21.76 22.00 21.41 21.71 2388
11/22/2010 22.52 22.72 21.90 22.14 3036
11/19/2010 22.20 22.75 22.06 22.52 2467
11/18/2010 22.00 22.78 21.71 22.36 4401
11/17/2010 21.13 21.87 20.73 21.75 3398
11/16/2010 21.09 21.72 20.75 21.12 4787
11/15/2010 21.09 22.15 21.05 21.45 2860
11/12/2010 20.51 21.08 20.51 20.97 3002
11/11/2010 20.43 21.14 20.39 20.78 2195
11/10/2010 20.32 20.80 19.88 20.77 4220
11/9/2010 20.78 20.86 20.19 20.22 2291
11/8/2010 20.51 20.90 20.46 20.72 1426
11/5/2010 20.96 20.99 20.46 20.66 2077
11/4/2010 20.83 20.88 20.19 20.85 5513
11/3/2010 20.89 20.92 20.06 20.38 3174
11/2/2010 20.78 20.88 20.34 20.84 3694
11/1/2010 20.41 20.97 20.27 20.59 4603
10/29/2010 20.02 20.55 19.81 20.38 3211
10/28/2010 20.31 20.71 19.90 20.04 1871
10/27/2010 19.86 20.27 19.51 20.19 4608
10/26/2010 20.17 20.40 19.77 20.05 4831
10/25/2010 20.66 20.89 20.39 20.46 4138
10/22/2010 22.19 22.20 20.28 20.54 10197
10/21/2010 22.01 22.86 21.60 21.99 8042
10/20/2010 21.99 22.12 21.78 21.96 6994
10/19/2010 22.05 22.54 21.58 21.92 8192
10/18/2010 22.95 22.95 22.06 22.51 7031
10/15/2010 22.97 23.10 22.75 22.85 6176
10/14/2010 22.64 22.97 22.29 22.52 5682
10/13/2010 22.39 22.97 22.39 22.61 5109
10/12/2010 21.63 22.34 21.39 22.28 4812
10/11/2010 21.82 22.30 21.73 21.77 4457
10/8/2010 21.58 21.97 21.46 21.86 6405
10/7/2010 21.16 21.93 21.10 21.51 8319
10/6/2010 20.94 21.14 20.74 21.00 5133
10/5/2010 20.34 21.18 20.11 21.00 7352
10/4/2010 19.96 20.34 19.76 20.00 5285
10/1/2010 20.10 20.24 19.61 20.09 5023
9/30/2010 19.94 20.41 19.91 20.10 6102
9/29/2010 19.27 19.88 18.94 19.86 6678
9/28/2010 18.99 19.41 18.67 19.39 3598
9/27/2010 19.00 19.08 18.74 18.94 3289
9/24/2010 18.99 19.24 18.29 19.06 8446
9/23/2010 18.14 19.10 17.78 18.83 8316
9/22/2010 17.08 18.32 17.08 18.23 19645
9/21/2010 16.67 17.34 16.31 17.18 10452
9/20/2010 16.13 16.81 15.93 16.73 3917
9/17/2010 16.04 16.24 14.93 16.12 13221
9/16/2010 15.69 15.93 15.65 15.85 4412
9/15/2010 15.35 15.79 15.22 15.76 4107
9/14/2010 15.04 15.50 15.01 15.46 3724
9/13/2010 15.14 15.28 15.02 15.13 3716
9/10/2010 14.05 15.03 14.04 14.99 4917
9/9/2010 14.23 14.48 14.00 14.01 2280
9/8/2010 13.42 14.05 13.39 14.02 4546
9/7/2010 13.64 13.64 13.30 13.34 2751
9/3/2010 13.29 13.70 13.13 13.66 4577
9/2/2010 13.03 13.33 12.90 13.09 4910
9/1/2010 12.34 13.10 12.24 13.10 7654
8/31/2010 12.34 12.56 11.98 12.09 5795
8/30/2010 12.75 12.98 12.33 12.41 3870
8/27/2010 12.90 12.92 12.52 12.83 3010
8/26/2010 12.96 13.13 12.63 12.71 4155
8/25/2010 12.73 12.95 12.49 12.90 5730
8/24/2010 13.18 13.21 12.83 12.83 5852
8/23/2010 14.12 14.29 13.29 13.38 7104
8/20/2010 13.98 14.24 13.74 14.00 2974
8/19/2010 14.76 14.86 14.05 14.12 4505
8/18/2010 15.44 15.63 14.81 14.86 4059
8/17/2010 15.22 15.49 14.69 15.41 1851
8/16/2010 15.17 15.72 14.76 15.01 2940
8/13/2010 15.43 15.62 15.22 15.27 1897
8/12/2010 15.25 15.73 15.17 15.53 1287
8/11/2010 16.27 16.38 15.53 15.56 2135
8/10/2010 16.93 17.03 16.47 16.58 1585
8/9/2010 17.14 17.39 16.78 17.19 6716
8/6/2010 16.23 17.23 16.01 17.10 5853
Marketplace
Trading Center