Theravance Inc $26.47

down -0.66


17/4/2014 08:10 PM  |  NASDAQ : THRX  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THRX historical data

Date Open High Low Close Volume
2/4/201123.5325.2723.5324.57635,089
2/3/201122.9925.1722.9624.131,130,520
2/2/201121.5222.9121.5222.91943,672
2/1/201121.1122.4021.0921.52377,979
1/31/201121.0921.5120.4621.04649,315
1/28/201122.9923.0920.9820.98732,736
1/27/201123.7424.2523.0823.08420,671
1/26/201121.7823.8121.6523.80775,244
1/25/201121.9422.1421.3721.75368,734
1/24/201122.2022.4522.0722.09446,204
1/21/201122.9923.5922.1522.15683,552
1/20/201122.8423.1422.0822.74575,163
1/19/201124.9525.0222.8423.04714,197
1/18/201124.8325.2424.4824.93301,068
1/14/201125.3026.0724.8725.00319,955
1/13/201125.0726.3925.0625.78507,342
1/12/201125.1125.2124.6625.02212,938
1/11/201124.8024.9824.5524.83181,490
1/10/201124.3125.1124.0024.61276,976
1/7/201124.5525.1623.8924.43502,476
1/6/201125.3125.4824.1824.56483,160
1/5/201125.1025.5724.8025.34251,633
1/4/201125.6725.6724.4825.14430,685
1/3/201125.2726.1325.1825.67296,560
12/31/201025.5625.6125.0525.07217,964
12/30/201025.6425.8925.3925.55195,607
12/29/201025.8526.1525.6825.74158,928
12/28/201026.7926.9825.3725.74352,488
12/27/201026.9226.9626.3926.81255,514
12/23/201027.9527.9527.0127.14235,874
12/22/201028.8028.8327.4628.02234,371
12/21/201028.1828.8428.0928.64317,372
12/20/201027.2928.4527.1627.97313,091
12/17/201027.9528.1027.1127.111,605,060
12/16/201027.4528.2927.0127.98334,159
12/15/201027.4228.6627.3527.50451,230
12/14/201026.7327.5926.5827.55273,918
12/13/201027.2027.4726.6726.83240,245
12/10/201026.5627.3026.3627.10251,165
12/9/201026.6126.9926.1926.44341,924
12/8/201026.8627.2526.2426.29401,927
12/7/201026.5327.1626.3226.82355,530
12/6/201026.5026.6626.2526.31219,426
12/3/201025.8426.8225.8326.50273,083
12/2/201025.2926.0625.1126.06686,276
12/1/201025.0725.8024.9825.28774,647
11/30/201024.8425.4424.6824.981,012,900
11/29/201022.7725.3522.7725.201,173,960
11/26/201022.7223.2122.7222.8563,939
11/24/201021.9722.9521.9722.95253,928
11/23/201021.7622.0021.4121.71238,787
11/22/201022.5222.7221.9022.14303,577
11/19/201022.2022.7522.0622.52248,338
11/18/201022.0022.7821.7122.36440,016
11/17/201021.1321.8720.7321.75339,722
11/16/201021.0921.7220.7521.12478,647
11/15/201021.0922.1521.0521.45285,992
11/12/201020.5121.0820.5120.97300,197
11/11/201020.4321.1420.3920.78219,468
11/10/201020.3220.8019.8820.77421,951
11/9/201020.7820.8620.1920.22229,321
11/8/201020.6620.9020.4620.72144,584
11/5/201020.9620.9920.4620.66211,761
11/4/201020.8320.8820.1920.85551,283
11/3/201020.8920.9220.0620.38317,355
11/2/201020.7820.8820.3420.84369,306
11/1/201020.4120.9720.2720.59460,208
10/29/201020.0220.5519.8120.38321,093
10/28/201020.3120.7119.9020.04187,041
10/27/201019.8620.2719.5120.19460,707
10/26/201020.1720.4019.7720.05483,058
10/25/201020.6620.8920.3920.46413,766
10/22/201022.1922.2020.2820.541,019,620
10/21/201022.0122.8621.6021.99804,263
10/20/201021.9922.1221.7821.96699,334
10/19/201022.0522.5421.5821.92822,668
10/18/201022.9522.9522.0622.51703,036
10/15/201022.9723.1022.7522.85617,564
10/14/201022.6422.9722.2922.52568,112
10/13/201022.3922.9722.3922.61510,805
10/12/201021.6322.3421.3922.28481,103
10/11/201021.8222.3021.7321.77445,682
10/8/201021.5821.9721.4621.86640,497
10/7/201021.1621.9321.1021.51833,040
10/6/201020.9421.1420.7421.00513,621
10/5/201020.3421.1820.1121.00735,146
10/4/201019.9620.3419.7620.00528,408
10/1/201020.1720.2419.6120.09502,267
9/30/201019.9420.4119.9120.10610,126
9/29/201019.2719.8818.9419.86667,765
9/28/201018.9919.4118.6719.39359,752
9/27/201019.0019.0818.7418.94328,808
9/24/201018.9919.2418.2919.06844,551
9/23/201018.1419.1017.7818.83831,563
9/22/201017.0818.3217.0818.231,964,500
9/21/201016.6717.3416.3117.181,045,160
9/20/201016.1316.8115.9316.73393,258
9/17/201016.0416.2414.9316.121,322,060
9/16/201015.6915.9315.6515.85441,171
9/15/201015.3515.7915.2215.76410,651
Trading Center