Theravance Inc $28.93

down -0.03


11/7/2014 04:25 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
9/27/201121.2922.4021.2921.87573,287
9/26/201121.0821.4020.3021.15313,906
9/23/201119.7821.0119.5920.80419,444
9/22/201119.5820.6719.1519.90698,437
9/21/201120.9221.2320.3720.45526,401
9/20/201120.0821.4619.7720.93951,635
9/19/201120.2720.5119.6819.96284,388
9/16/201120.3221.1720.3220.79687,394
9/15/201120.5820.9820.1120.51439,226
9/14/201120.2421.1020.1220.45643,142
9/13/201119.4919.9219.3619.79383,129
9/12/201119.0720.0518.7519.39392,041
9/9/201119.5619.7518.5719.49565,584
9/8/201118.5719.9418.4319.85591,117
9/7/201118.0618.8317.9318.61400,764
9/6/201117.0017.7516.9217.73236,209
9/2/201117.7718.1317.5517.68340,088
9/1/201119.0419.4917.8118.27295,520
8/31/201119.5019.7518.6419.00320,090
8/30/201118.8619.4818.6419.37294,819
8/29/201118.5819.0918.5118.99347,432
8/26/201117.5118.5017.4718.33175,593
8/25/201118.1518.1517.4717.70378,808
8/24/201117.8118.4517.5317.96269,221
8/23/201117.0117.9616.7317.87467,669
8/22/201118.1018.1016.4416.89496,729
8/19/201117.3218.5516.5917.50409,692
8/18/201118.6418.9217.3517.54517,725
8/17/201119.7520.3419.0019.26184,663
8/16/201119.6719.9119.1119.66269,277
8/15/201118.7120.1218.7120.06256,203
8/12/201118.3918.9618.2518.51335,515
8/11/201117.9319.1617.5618.52606,365
8/10/201118.4518.9417.5117.60572,591
8/9/201117.9419.2516.9219.19769,249
8/8/201118.3619.1617.3217.44717,121
8/5/201119.0619.7318.3919.17504,418
8/4/201119.0719.6118.5918.79669,655
8/3/201118.6019.5817.9119.55709,439
8/2/201119.6119.7918.5218.54412,237
8/1/201121.6621.6619.4819.71543,659
7/29/201121.7522.2620.8021.38444,254
7/28/201121.8922.5321.6722.11297,008
7/27/201122.9422.9421.6321.77401,572
7/26/201123.8424.0322.9823.04187,297
7/25/201124.4224.4523.7823.80189,743
7/22/201124.8525.0024.4624.80119,923
7/21/201124.3125.0623.8324.87202,761
7/20/201124.7724.7723.8024.11101,809
7/19/201124.3124.8824.1324.71235,230
7/18/201124.1224.2323.5924.10354,593
7/15/201124.1524.5823.7524.18333,300
7/14/201124.7325.1923.8823.95351,945
7/13/201124.6125.4024.3224.61445,317
7/12/201124.0724.9023.9524.52302,735
7/11/201124.0024.2723.8724.25282,986
7/8/201123.9524.6223.9524.23294,124
7/7/201123.6624.5023.5124.40282,857
7/6/201122.8423.5122.7723.46213,855
7/5/201122.7323.0322.5822.92214,546
7/1/201122.3022.8322.0222.63262,400
6/30/201122.3022.4621.9622.21420,598
6/29/201121.9922.1821.5322.15457,414
6/28/201121.5722.0821.3021.94231,457
6/27/201121.1921.6820.9521.52197,097
6/24/201121.9421.9820.9121.24774,448
6/23/201121.7722.0321.0121.92204,920
6/22/201122.0622.3021.9121.97181,615
6/21/201121.4422.2721.1422.12719,880
6/20/201121.1621.6420.8421.20465,168
6/17/201122.9322.9321.0921.18933,801
6/16/201122.6623.3022.5922.76280,895
6/15/201122.5822.9322.2122.66349,641
6/14/201122.8323.2222.6622.96230,069
6/13/201122.6322.9622.3622.49212,133
6/10/201122.6722.9922.1322.48421,457
6/9/201123.2623.3922.6722.86266,198
6/8/201122.9823.4022.7923.18398,824
6/7/201123.2623.5722.8723.15276,865
6/6/201123.4924.1022.7523.02899,453
6/3/201122.3423.4222.1423.08913,060
6/2/201123.3723.5322.2923.511,118,011
6/1/201125.8926.1424.3324.38704,893
5/31/201125.7326.2925.0026.13870,596
5/27/201125.5025.5025.1625.42313,690
5/26/201124.5525.5624.5025.39266,507
5/25/201123.8524.9323.7624.71381,450
5/24/201125.2925.2923.9623.98281,690
5/23/201124.9125.3424.7425.23343,314
5/20/201125.1125.9025.0325.48345,553
5/19/201125.5925.5924.3625.25316,477
5/18/201125.5225.7225.2425.47217,586
5/17/201125.1425.6724.8225.45326,829
5/16/201125.9526.3225.3425.39298,150
5/13/201126.2926.6526.2226.31208,957
5/12/201125.8026.5125.2726.22395,882
5/11/201126.5926.8125.9726.06354,285
5/10/201126.5226.6726.2126.49193,830
5/9/201125.4826.8525.4826.40251,882
5/6/201125.4526.2624.9625.63385,551
Trading Center