Skip to main content

Theravance Bio Ord (NQ: TBPH )

8.850 -0.160 (-1.78%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 9.550 9.700 9.380 9.560 342,997 +0.09(+0.95%)
Mar 30, 2022 9.720 9.930 9.400 9.470 392,678 -0.28(-2.87%)
Mar 29, 2022 9.690 10.00 9.410 9.750 554,888 +0.18(+1.88%)
Mar 28, 2022 9.670 9.850 9.390 9.570 455,813 -0.14(-1.44%)
Mar 25, 2022 9.930 10.11 9.690 9.710 275,282 -0.26(-2.61%)
Mar 24, 2022 9.960 10.03 9.630 9.970 337,816 +0.21(+2.15%)
Mar 23, 2022 9.920 9.920 9.600 9.760 356,409 -0.11(-1.11%)
Mar 22, 2022 9.810 10.01 9.640 9.870 468,925 +0.18(+1.86%)
Mar 21, 2022 10.24 10.43 9.510 9.690 802,745 -0.77(-7.36%)
Mar 18, 2022 10.30 11.05 10.28 10.46 2,009,169 -0.04(-0.38%)
Mar 17, 2022 9.980 10.76 9.930 10.50 3,625,619 +0.51(+5.11%)
Mar 16, 2022 9.310 10.09 9.290 9.990 1,936,498 +0.74(+8.00%)
Mar 15, 2022 9.270 9.440 9.090 9.250 423,490 +0.04(+0.43%)
Mar 14, 2022 9.950 9.950 9.150 9.210 679,215 -0.68(-6.88%)
Mar 11, 2022 10.01 10.47 9.870 9.890 524,866 -0.12(-1.20%)
Mar 10, 2022 9.930 10.22 9.810 10.01 604,133 +0.04(+0.40%)
Mar 09, 2022 9.870 10.03 9.770 9.970 626,055 +0.18(+1.84%)
Mar 08, 2022 9.680 10.10 9.590 9.790 646,459 +0.11(+1.14%)
Mar 07, 2022 9.470 9.840 9.380 9.680 718,119 +0.07(+0.73%)
Mar 04, 2022 9.870 10.16 9.500 9.610 580,860 -0.30(-3.03%)
Mar 03, 2022 10.20 10.34 9.580 9.910 606,531 -0.34(-3.32%)
Mar 02, 2022 10.63 10.75 10.23 10.25 699,691 -0.24(-2.29%)
Mar 01, 2022 10.00 10.51 9.850 10.49 865,995 +0.42(+4.17%)
Feb 28, 2022 10.02 10.52 10.02 10.07 1,060,800 -0.17(-1.66%)
Feb 25, 2022 9.940 10.28 9.940 10.24 1,151,647 +0.31(+3.12%)
Feb 24, 2022 9.460 10.08 8.550 9.930 2,493,155 +0.82(+9.00%)
Feb 23, 2022 9.310 9.510 9.080 9.110 736,346 -0.23(-2.46%)
Feb 22, 2022 9.480 9.600 9.140 9.340 884,335 -0.27(-2.81%)
Feb 18, 2022 9.610 0 -0.19(-1.94%)
Feb 17, 2022 10.02 10.20 9.790 9.800 451,339 -0.37(-3.64%)
Feb 16, 2022 9.890 10.27 9.770 10.17 655,770 +0.21(+2.11%)
Feb 15, 2022 9.380 9.960 9.280 9.960 1,750,220 +0.70(+7.56%)
Feb 14, 2022 9.020 9.520 8.825 9.260 685,952 +0.05(+0.54%)
Feb 11, 2022 9.350 9.700 8.980 9.210 2,459,936 +0.38(+4.30%)
Feb 10, 2022 8.980 9.160 8.650 8.830 1,177,985 -0.23(-2.54%)
Feb 09, 2022 9.150 9.245 9.010 9.060 593,873 -0.04(-0.44%)
Feb 08, 2022 8.890 9.115 8.530 9.100 513,070 +0.16(+1.79%)
Feb 07, 2022 8.860 9.440 8.530 8.940 603,173 +0.11(+1.25%)
Feb 04, 2022 8.630 8.920 8.410 8.830 532,075 +0.16(+1.85%)
Feb 03, 2022 8.900 8.610 8.670 544,109 -0.50(-5.45%)
Feb 02, 2022 9.170 9.220 8.640 9.170 621,276 +0.01(+0.11%)
Feb 01, 2022 8.990 9.220 8.880 9.160 1,735,214 +0.40(+4.57%)
Jan 28, 2022 8.340 8.770 8.190 8.760 825,592 +0.42(+5.04%)
Jan 27, 2022 9.020 9.240 8.320 8.340 1,190,952 -0.51(-5.76%)
Jan 26, 2022 8.820 9.310 8.760 8.850 1,312,365 +0.10(+1.14%)
Jan 25, 2022 8.250 8.830 7.775 8.750 950,072 +0.42(+5.04%)
Jan 24, 2022 8.310 8.530 7.710 8.330 2,364,439 -0.06(-0.72%)
Jan 21, 2022 8.270 8.680 8.040 8.390 2,176,547 +0.02(+0.24%)
Jan 20, 2022 9.170 9.600 8.350 8.370 1,964,358 -0.72(-7.92%)
Jan 19, 2022 9.120 9.665 8.470 9.090 2,269,171 +0.11(+1.22%)
Jan 18, 2022 9.620 9.750 8.620 8.980 1,419,049 -0.90(-9.11%)
Jan 14, 2022 9.880 0 +0.21(+2.17%)
Jan 13, 2022 9.530 10.16 9.350 9.670 2,246,392 +0.16(+1.68%)
Jan 12, 2022 11.06 11.15 9.420 9.510 6,083,021 -1.65(-14.78%)
Jan 11, 2022 12.90 13.15 11.08 11.16 2,633,366 -1.65(-12.88%)
Jan 10, 2022 13.17 13.17 11.94 12.81 1,866,017 -0.15(-1.16%)
Jan 07, 2022 12.58 13.17 12.56 12.96 2,482,419 +0.24(+1.89%)
Jan 06, 2022 12.19 12.75 12.10 12.72 1,718,367 +0.53(+4.35%)
Jan 05, 2022 12.71 12.75 12.19 12.19 1,060,433 -0.38(-3.02%)
Jan 04, 2022 12.16 12.84 12.13 12.57 2,056,735 +0.29(+2.36%)
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.