| THERAVANCE Add to My Watchlist | (NSDQ: THRX) |
| Theravance | 10.21 | +0.36 (+3.65%) | 411,335 |
| Historical Data for THRX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.99 | 10.31 | 9.69 | 411,335 | 10.21 | +0.36 +3.65% |
| 02/08/10 | 9.95 | 10.03 | 9.65 | 334,070 | 9.85 | -0.08 -0.81% |
| 02/05/10 | 9.98 | 10.00 | 9.66 | 342,495 | 9.93 | 0.00 0.00% |
| 02/04/10 | 10.59 | 10.67 | 9.93 | 324,942 | 9.93 | -0.70 -6.59% |
| 02/03/10 | 10.67 | 11.23 | 10.55 | 447,601 | 10.63 | -0.11 -1.02% |
| 02/02/10 | 10.89 | 10.96 | 10.58 | 587,839 | 10.74 | -0.11 -1.01% |
| 02/01/10 | 11.00 | 11.06 | 10.59 | 598,260 | 10.85 | -0.12 -1.09% |
| 01/29/10 | 12.00 | 12.30 | 10.95 | 1,693,645 | 10.97 | -2.53 -18.74% |
| 01/28/10 | 13.83 | 13.83 | 13.50 | 287,797 | 13.50 | -0.35 -2.53% |
| 01/27/10 | 13.36 | 13.89 | 13.25 | 376,083 | 13.85 | +0.39 +2.90% |
| 01/26/10 | 13.33 | 13.79 | 13.30 | 284,212 | 13.46 | +0.05 +0.37% |
| 01/25/10 | 13.57 | 13.64 | 13.12 | 821,554 | 13.41 | -0.08 -0.59% |
| 01/22/10 | 13.39 | 13.75 | 13.39 | 380,573 | 13.49 | +0.13 +0.97% |
| 01/21/10 | 13.58 | 13.70 | 13.35 | 410,199 | 13.36 | -0.16 -1.18% |
| 01/20/10 | 13.71 | 13.94 | 13.45 | 186,779 | 13.52 | -0.33 -2.38% |
| 01/19/10 | 13.50 | 13.88 | 13.46 | 383,753 | 13.85 | +0.31 +2.29% |
| 01/18/10 | 13.54 | 13.54 | 13.54 | 0 | 13.54 | 0.00 0.00% |
| 01/15/10 | 13.87 | 13.95 | 13.46 | 231,307 | 13.54 | -0.23 -1.67% |
| 01/14/10 | 13.50 | 13.79 | 13.42 | 153,333 | 13.77 | +0.19 +1.40% |
| 01/13/10 | 13.51 | 13.64 | 13.31 | 114,416 | 13.58 | +0.15 +1.12% |
| 01/12/10 | 13.44 | 13.47 | 13.20 | 153,126 | 13.43 | -0.06 -0.44% |
| 01/11/10 | 13.49 | 13.50 | 13.20 | 113,000 | 13.49 | +0.09 +0.67% |
| 01/08/10 | 13.39 | 13.44 | 13.15 | 145,625 | 13.40 | -0.07 -0.52% |
| 01/07/10 | 13.41 | 13.53 | 13.12 | 234,892 | 13.47 | +0.09 +0.67% |
| 01/06/10 | 13.33 | 13.60 | 13.17 | 210,250 | 13.38 | 0.00 0.00% |
| 01/05/10 | 13.28 | 13.56 | 13.17 | 173,483 | 13.38 | +0.04 +0.30% |
| 01/04/10 | 13.26 | 13.48 | 13.20 | 137,645 | 13.34 | +0.27 +2.07% |
| 01/01/10 | 13.07 | 13.07 | 13.07 | 0 | 13.07 | 0.00 0.00% |
| 12/31/09 | 13.23 | 13.34 | 13.01 | 101,214 | 13.07 | -0.21 -1.58% |
| 12/30/09 | 13.00 | 13.41 | 12.99 | 202,358 | 13.28 | +0.21 +1.61% |
| 12/29/09 | 13.01 | 13.11 | 12.86 | 103,388 | 13.07 | +0.06 +0.46% |
| 12/28/09 | 13.25 | 13.47 | 12.97 | 157,921 | 13.01 | -0.24 -1.81% |
| 12/25/09 | 13.73 | 13.73 | 12.91 | 92,401 | 13.25 | 0.00 0.00% |
| 12/24/09 | 13.73 | 13.73 | 12.91 | 92,401 | 13.25 | -0.41 -3.00% |
| 12/23/09 | 13.56 | 13.75 | 13.44 | 185,840 | 13.66 | +0.19 +1.41% |
| 12/22/09 | 13.55 | 13.64 | 13.36 | 200,179 | 13.47 | -0.02 -0.15% |
| 12/21/09 | 13.34 | 13.60 | 13.34 | 271,320 | 13.49 | +0.21 +1.58% |
| 12/18/09 | 12.94 | 13.45 | 12.83 | 2,489,508 | 13.28 | +0.28 +2.15% |
| 12/17/09 | 12.96 | 13.15 | 12.57 | 412,867 | 13.00 | -0.07 -0.54% |
| 12/16/09 | 13.15 | 13.25 | 12.91 | 320,897 | 13.07 | -0.06 -0.46% |
| 12/15/09 | 13.11 | 13.25 | 12.96 | 418,115 | 13.13 | +0.03 +0.23% |
| 12/14/09 | 13.10 | 13.25 | 12.98 | 231,938 | 13.10 | +0.01 +0.08% |
| 12/11/09 | 13.35 | 13.40 | 13.00 | 202,036 | 13.09 | -0.16 -1.21% |
| 12/10/09 | 13.19 | 13.53 | 13.10 | 175,837 | 13.25 | +0.11 +0.84% |
| 12/09/09 | 13.28 | 13.43 | 13.00 | 140,913 | 13.14 | -0.09 -0.68% |
| 12/08/09 | 14.34 | 14.34 | 13.21 | 402,559 | 13.23 | -1.15 -8.00% |
| 12/07/09 | 14.16 | 14.50 | 14.13 | 154,821 | 14.38 | +0.26 +1.84% |
| 12/04/09 | 14.23 | 14.48 | 13.91 | 248,320 | 14.12 | +0.20 +1.44% |
| 12/03/09 | 14.29 | 14.50 | 13.89 | 149,671 | 13.92 | -0.29 -2.04% |
| 12/02/09 | 13.70 | 14.36 | 13.39 | 417,348 | 14.21 | +0.48 +3.50% |
| \/ Download Data To Spreadsheet | ||||||
