Theravance Inc $21.79

down -0.21


29/7/2014 04:00 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
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
5/5/201124.7925.8724.3225.03534,800
5/4/201124.6425.8724.6425.00991,999
5/3/201125.5625.7324.2324.54631,518
5/2/201127.8527.9425.5725.60571,544
4/29/201128.4228.9527.6627.75318,801
4/28/201128.4828.7028.0928.70174,464
4/27/201127.5028.6427.3828.50169,885
4/26/201127.6927.9327.4027.52209,685
4/25/201127.5027.8227.2627.51177,991
4/21/201128.0628.3027.5627.63277,258
4/20/201126.7827.7926.5227.70242,332
4/19/201126.4726.6326.0326.35149,672
4/18/201126.0026.7126.0026.24567,387
4/15/201126.1726.5325.2026.40439,317
4/14/201125.9926.5425.9226.32261,115
4/13/201125.7426.1825.1826.17433,503
4/12/201125.7826.1025.3025.58224,792
4/11/201125.9826.4725.6926.12639,602
4/8/201125.9426.0625.5326.03258,198
4/7/201125.7826.1025.3225.67257,980
4/6/201125.8826.0025.5025.80220,124
4/5/201125.3025.9725.3025.73229,033
4/4/201125.3725.6024.8625.43241,226
4/1/201124.5025.3124.3125.31501,037
3/31/201124.3424.8024.1024.22291,423
3/30/201124.2924.8524.0724.34255,938
3/29/201123.4224.1423.3824.11229,405
3/28/201123.6723.9623.4623.47256,832
3/25/201123.1123.8522.9123.50489,921
3/24/201123.6423.7022.7622.93263,572
3/23/201122.9123.5222.5623.37425,492
3/22/201122.9223.0522.6523.03449,159
3/21/201122.3422.8722.0022.82523,392
3/18/201121.4722.2821.2822.03889,352
3/17/201121.9522.2321.1221.27257,875
3/16/201121.7822.4221.4721.56368,301
3/15/201121.7022.3321.4721.93312,269
3/14/201122.3122.8022.0222.52249,683
3/11/201121.1423.4720.6122.60788,293
3/10/201122.0022.0520.8321.24545,690
3/9/201122.8423.3122.2022.42582,602
3/8/201121.9922.8721.7222.78342,802
3/7/201122.8522.8521.5521.99516,762
3/4/201123.2423.3522.6322.80349,426
3/3/201123.1223.4923.0023.31448,134
3/2/201122.4923.3322.2822.90584,336
3/1/201122.8322.8922.1322.60807,326
2/28/201123.0823.9922.0822.78687,667
2/25/201121.8022.8821.5722.84486,386
2/24/201121.1621.7620.8321.65557,364
2/23/201121.4321.6920.7021.20535,137
2/22/201122.2022.4920.9821.341,071,069
2/18/201123.7623.7622.0122.50715,745
2/17/201123.4423.7523.1223.70330,239
2/16/201124.4024.4023.0523.44549,373
2/15/201124.2624.4924.1124.18311,989
2/14/201124.6624.9924.2524.36158,710
2/11/201124.3224.7323.8824.73181,343
2/10/201123.8624.6623.8124.43223,965
2/9/201124.6724.6723.7024.08312,501
2/8/201124.6024.8624.3524.83261,500
2/7/201124.5825.1824.2624.60337,181
2/4/201123.5325.2723.5324.57635,089
2/3/201122.9925.1722.9624.131,130,517
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
Trading Center