$17.23 -0.54 (%) Theravance Inc - NASDAQ

Sep. 30, 2014 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
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
10/5/201120.6121.2719.9920.74416,839
10/4/201118.9020.8018.5720.66683,148
10/3/201119.9420.5818.9919.02474,285
9/30/201120.2120.9120.1320.14321,504
9/29/201120.9521.1220.0420.61391,826
9/28/201121.8021.9520.2420.25497,882
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center