THERAVANCE $36.78

up +0.57


23/5/2013 04:23 PM  |  NASDAQ : THRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

THRX historical data

Date Open High Low Close Volume
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
8/5/2010 16.69 16.69 16.03 16.50 4753
8/4/2010 15.32 16.99 15.32 16.93 9086
8/3/2010 14.85 15.43 14.81 15.28 2128
8/2/2010 15.02 15.25 14.70 14.93 2645
7/30/2010 14.38 15.04 14.31 14.81 2017
7/29/2010 14.81 14.85 14.39 14.68 1276
7/28/2010 15.11 15.14 14.62 14.64 1759
7/27/2010 15.57 15.60 14.86 15.12 2901
7/26/2010 14.90 15.88 14.80 15.53 4417
7/23/2010 13.42 14.93 13.33 14.88 6541
7/22/2010 13.13 13.65 12.92 13.52 3661
7/21/2010 13.19 13.45 12.82 12.88 2280
7/20/2010 12.66 13.09 12.57 13.06 2273
7/19/2010 12.74 12.98 12.55 12.87 1336
7/16/2010 12.93 13.16 12.67 12.73 3323
7/15/2010 13.33 13.35 12.91 13.06 3609
7/14/2010 13.46 13.55 13.22 13.31 3417
7/13/2010 13.28 13.70 13.14 13.55 2905
7/12/2010 13.06 13.45 12.99 13.06 4518
7/9/2010 12.81 13.16 12.80 13.14 1556
7/8/2010 12.86 13.06 12.53 12.80 3450
7/7/2010 11.91 12.84 11.74 12.75 11410
7/6/2010 12.58 12.58 11.78 11.83 2817
7/2/2010 12.47 12.75 12.25 12.38 1631
7/1/2010 12.60 12.60 12.01 12.34 2600
6/30/2010 12.75 12.97 12.55 12.57 2584
6/29/2010 13.08 13.19 12.68 12.79 3092
6/28/2010 13.70 13.85 13.32 13.32 4415
6/25/2010 13.49 13.90 13.26 13.68 5649
6/24/2010 13.53 13.83 13.10 13.41 4603
6/23/2010 14.40 14.43 13.56 13.66 8254
6/22/2010 15.10 15.22 14.37 14.38 3988
6/21/2010 15.25 15.37 14.97 15.00 5809
6/18/2010 15.55 15.87 14.94 15.04 29456
6/17/2010 15.39 15.45 15.19 15.44 6598
6/16/2010 15.29 15.43 15.21 15.29 2659
6/15/2010 15.60 15.60 15.37 15.42 3810
6/14/2010 15.45 16.02 15.32 15.52 3857
6/11/2010 15.03 15.54 14.90 15.35 5380
6/10/2010 15.06 15.25 14.14 15.25 5011
6/9/2010 14.78 15.12 14.62 14.73 5985
6/8/2010 14.50 14.66 14.42 14.60 7942
6/7/2010 14.53 14.85 14.48 14.48 5887
6/4/2010 14.45 14.77 13.96 14.51 8528
6/3/2010 14.05 14.94 14.03 14.81 9174
6/2/2010 13.28 14.09 13.21 14.09 11003
6/1/2010 12.81 13.74 12.81 13.20 8083
5/28/2010 12.91 13.14 12.33 12.71 14074
5/27/2010 12.82 13.14 12.65 12.99 4507
5/26/2010 12.62 13.16 12.49 12.52 5762
5/25/2010 12.44 12.64 12.13 12.56 5801
5/24/2010 13.08 13.11 12.63 12.74 2934
5/21/2010 12.75 13.29 12.60 13.14 7372
5/20/2010 13.87 13.87 12.88 13.02 4813
5/19/2010 14.42 14.64 14.21 14.23 4048
5/18/2010 14.48 14.70 14.25 14.49 3817
5/17/2010 14.49 14.63 13.97 14.30 2350
5/14/2010 14.80 14.80 14.05 14.49 3182
5/13/2010 15.07 15.36 14.84 14.93 2468
5/12/2010 14.93 15.25 14.81 15.15 4046
5/11/2010 14.56 15.15 14.39 14.93 4303
5/10/2010 14.80 15.11 14.54 14.75 7005
5/7/2010 14.98 15.24 13.96 14.40 8505
5/6/2010 15.80 15.90 13.90 15.00 5031
5/5/2010 16.34 16.37 15.85 15.90 4088
5/4/2010 16.84 16.94 16.24 16.52 4091
5/3/2010 16.81 17.16 16.79 17.15 6320
4/30/2010 16.72 17.23 16.62 16.77 7113
4/29/2010 15.70 16.84 15.65 16.78 6243
4/28/2010 14.98 15.69 14.93 15.57 3014
4/27/2010 15.53 15.75 14.89 14.89 4165
4/26/2010 15.89 15.97 15.56 15.56 1666
4/23/2010 15.92 15.97 15.61 15.95 3265
4/22/2010 16.11 16.18 15.58 15.82 5635
4/21/2010 16.86 16.94 16.08 16.17 6615
4/20/2010 16.31 16.86 16.26 16.86 4714
4/19/2010 15.53 16.29 15.53 16.26 5546
4/16/2010 15.60 16.00 15.48 15.68 14365
4/15/2010 15.40 15.66 15.33 15.59 3339
4/14/2010 14.60 15.50 14.57 15.40 7752
4/13/2010 14.23 14.61 14.18 14.55 3706
4/12/2010 13.99 14.29 13.87 14.21 2468
4/9/2010 14.26 14.26 13.85 14.06 4021
4/8/2010 13.78 14.35 13.78 14.27 4532
4/7/2010 13.76 13.99 13.64 13.75 3610
4/6/2010 14.22 14.33 13.81 13.84 6858
4/5/2010 13.50 14.19 13.34 14.19 6390
4/1/2010 13.42 13.63 13.30 13.46 3419
3/31/2010 13.53 13.93 13.23 13.32 30061
3/30/2010 13.36 13.76 13.31 13.64 7290
3/29/2010 13.16 13.27 12.90 13.26 4557
3/26/2010 12.82 13.09 12.73 12.97 3935
3/25/2010 12.82 13.10 12.69 12.74 2730
3/24/2010 12.76 13.10 12.68 12.70 3131
3/23/2010 12.70 13.01 12.58 12.72 4873
3/22/2010 12.16 12.80 12.06 12.66 4566
3/19/2010 11.75 12.48 11.75 12.27 30951
Marketplace
Trading Center