Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Theravance Bio Ord (NQ: TBPH )

9.120 -0.020 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.000 8.150 7.750 7.770 379,251 -0.22(-2.75%)
Oct 28, 2021 7.760 7.990 7.730 7.990 379,930 +0.32(+4.17%)
Oct 27, 2021 7.790 7.950 7.670 7.670 299,031 -0.18(-2.29%)
Oct 26, 2021 7.810 7.850 417,734 +0.03(+0.38%)
Oct 25, 2021 7.650 7.960 7.650 7.820 391,045 +0.10(+1.30%)
Oct 22, 2021 7.750 8.000 7.580 7.720 402,575 -0.08(-1.03%)
Oct 21, 2021 7.820 8.010 7.660 7.800 406,933 -0.10(-1.27%)
Oct 20, 2021 7.910 8.110 7.830 7.900 504,128 +0.04(+0.51%)
Oct 19, 2021 7.640 8.055 7.540 7.860 364,496 +0.24(+3.15%)
Oct 18, 2021 7.910 7.940 7.550 7.620 570,893 -0.37(-4.63%)
Oct 15, 2021 8.080 8.140 7.972 7.990 471,883 +0.00(+0.00%)
Oct 14, 2021 7.840 8.150 7.800 7.990 657,919 +0.19(+2.44%)
Oct 13, 2021 7.990 7.990 7.470 7.800 797,341 -0.17(-2.13%)
Oct 12, 2021 8.520 8.570 7.940 7.970 937,120 -0.52(-6.12%)
Oct 11, 2021 8.220 8.500 8.155 8.490 444,949 +0.29(+3.54%)
Oct 08, 2021 7.780 8.260 7.780 8.200 680,874 +0.26(+3.27%)
Oct 07, 2021 7.770 8.000 7.730 7.940 437,433 +0.13(+1.66%)
Oct 06, 2021 7.700 8.170 7.690 7.810 1,202,262 +0.01(+0.13%)
Oct 05, 2021 7.430 7.815 7.410 7.800 915,334 +0.37(+4.98%)
Oct 04, 2021 7.440 7.530 7.300 7.430 627,137 -0.01(-0.13%)
Oct 01, 2021 7.390 7.510 7.310 7.440 1,187,564 +0.04(+0.54%)
Sep 30, 2021 7.460 7.500 7.380 7.400 907,825 -0.04(-0.54%)
Sep 29, 2021 7.400 7.475 7.310 7.440 656,883 +0.04(+0.54%)
Sep 28, 2021 7.240 7.490 7.180 7.400 561,474 +0.11(+1.51%)
Sep 27, 2021 7.060 7.340 6.990 7.290 664,272 +0.27(+3.85%)
Sep 24, 2021 7.020 7.200 6.980 7.020 451,728 -0.07(-0.99%)
Sep 23, 2021 7.180 7.220 6.970 7.090 471,342 -0.13(-1.80%)
Sep 22, 2021 7.120 7.450 7.080 7.220 543,915 +0.12(+1.69%)
Sep 21, 2021 6.940 7.190 6.760 7.100 706,397 +0.22(+3.20%)
Sep 20, 2021 7.080 7.220 6.780 6.880 848,188 -0.23(-3.23%)
Sep 17, 2021 6.860 7.270 6.770 7.110 2,797,693 +0.25(+3.64%)
Sep 16, 2021 6.890 6.900 6.535 6.860 2,046,614 +0.09(+1.33%)
Sep 15, 2021 6.500 7.510 6.100 6.770 19,032,888 -1.27(-15.80%)
Sep 14, 2021 8.590 8.780 7.980 8.040 1,342,472 -0.58(-6.73%)
Sep 13, 2021 8.530 9.080 8.360 8.620 1,089,540 +0.16(+1.89%)
Sep 10, 2021 8.530 8.654 8.400 8.460 1,088,039 -0.09(-1.05%)
Sep 09, 2021 8.700 8.700 8.450 8.550 679,230 -0.14(-1.61%)
Sep 08, 2021 8.700 8.900 8.533 8.690 1,027,681 +0.09(+1.05%)
Sep 07, 2021 8.390 8.660 8.253 8.600 1,203,203 +0.13(+1.53%)
Sep 03, 2021 8.710 8.720 8.350 8.470 876,150 -0.32(-3.64%)
Sep 02, 2021 8.300 8.850 8.130 8.790 4,465,945 +0.54(+6.55%)
Sep 01, 2021 8.310 8.559 8.160 8.250 1,258,560 -0.05(-0.60%)
Aug 31, 2021 8.330 8.610 8.255 8.300 1,135,322 -0.10(-1.19%)
Aug 30, 2021 8.280 8.570 7.980 8.400 1,322,238 +0.17(+2.07%)
Aug 27, 2021 8.200 8.370 8.000 8.230 1,407,102 +0.00(+0.00%)
Aug 26, 2021 8.500 8.690 8.210 8.230 2,038,169 -0.47(-5.40%)
Aug 25, 2021 9.210 9.210 8.370 8.700 5,710,251 -0.54(-5.84%)
Aug 24, 2021 10.27 10.44 9.200 9.240 10,173,791 -4.93(-34.79%)
Aug 23, 2021 14.08 14.28 13.73 14.17 1,179,500 +0.12(+0.85%)
Aug 20, 2021 13.37 14.15 13.19 14.05 773,280 +0.56(+4.15%)
Aug 19, 2021 13.09 14.00 12.99 13.49 545,927 +0.37(+2.82%)
Aug 18, 2021 13.36 13.47 12.67 13.12 930,401 +0.32(+2.50%)
Aug 17, 2021 13.30 13.35 12.76 12.80 550,057 -0.66(-4.90%)
Aug 16, 2021 13.52 13.66 13.11 13.46 227,091 -0.06(-0.44%)
Aug 13, 2021 13.25 13.92 13.23 13.52 160,254 +0.18(+1.35%)
Aug 12, 2021 13.08 13.36 12.82 13.34 534,796 +0.29(+2.22%)
Aug 11, 2021 13.50 13.69 13.01 13.05 339,563 -0.47(-3.48%)
Aug 10, 2021 12.95 13.75 12.64 13.52 365,509 +0.52(+4.00%)
Aug 09, 2021 12.96 13.21 12.62 13.00 802,730 +0.00(+0.00%)
Aug 06, 2021 13.41 13.57 12.97 13.00 771,420 -0.45(-3.35%)
Aug 05, 2021 12.94 13.77 12.94 13.45 480,944 +0.45(+3.46%)
Aug 04, 2021 14.13 14.91 12.80 13.00 793,136 -0.63(-4.62%)
Aug 03, 2021 13.94 14.06 13.37 13.63 335,203 -0.19(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.