Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Theravance Bio Ord (NQ: TBPH )

8.620 +0.130 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.30 11.38 11.22 11.33 501,798 +0.00(+0.00%)
May 05, 2023 11.36 11.47 11.20 11.33 468,854 +0.09(+0.80%)
May 04, 2023 11.18 11.31 11.13 11.24 510,440 +0.00(+0.00%)
May 03, 2023 11.00 11.41 11.00 11.24 542,364 +0.29(+2.65%)
May 02, 2023 10.98 11.08 10.83 10.95 489,062 -0.06(-0.54%)
May 01, 2023 10.93 11.13 10.74 11.01 419,679 +0.18(+1.66%)
Apr 28, 2023 10.91 10.91 10.67 10.83 450,102 +0.02(+0.19%)
Apr 27, 2023 11.12 11.12 10.71 10.81 399,188 -0.28(-2.52%)
Apr 26, 2023 11.09 11.15 10.75 11.09 484,622 -0.10(-0.89%)
Apr 25, 2023 11.30 11.41 11.13 11.19 425,445 -0.07(-0.62%)
Apr 24, 2023 11.56 11.59 10.99 11.26 436,647 -0.30(-2.60%)
Apr 21, 2023 11.51 11.68 11.45 11.56 392,891 +0.03(+0.26%)
Apr 20, 2023 11.52 11.67 11.44 11.53 437,314 -0.08(-0.69%)
Apr 19, 2023 11.60 11.70 11.49 11.61 433,318 -0.05(-0.43%)
Apr 18, 2023 11.87 11.89 11.57 11.66 444,840 -0.17(-1.44%)
Apr 17, 2023 11.94 12.03 11.81 11.83 599,981 -0.10(-0.84%)
Apr 14, 2023 11.88 11.98 11.82 11.93 659,580 +0.02(+0.17%)
Apr 13, 2023 11.58 11.93 11.57 11.91 778,488 +0.39(+3.39%)
Apr 12, 2023 11.56 11.76 11.34 11.52 703,446 +0.14(+1.23%)
Apr 11, 2023 11.02 11.52 11.02 11.38 555,928 +0.35(+3.17%)
Apr 10, 2023 10.92 11.07 10.81 11.03 412,483 +0.12(+1.10%)
Apr 06, 2023 11.13 11.26 10.85 10.91 1,293,002 -0.18(-1.62%)
Apr 05, 2023 10.97 11.20 10.93 11.09 413,763 +0.10(+0.91%)
Apr 04, 2023 11.15 11.38 10.93 10.99 452,036 -0.27(-2.40%)
Apr 03, 2023 10.86 11.27 10.84 11.26 821,902 +0.41(+3.78%)
Mar 31, 2023 10.76 10.99 10.72 10.85 663,946 +0.12(+1.12%)
Mar 30, 2023 10.78 10.89 10.68 10.73 459,688 +0.01(+0.09%)
Mar 29, 2023 10.61 10.80 10.54 10.72 418,721 +0.14(+1.32%)
Mar 28, 2023 10.72 10.87 10.51 10.58 478,676 -0.21(-1.95%)
Mar 27, 2023 10.56 10.88 10.50 10.79 425,530 +0.27(+2.57%)
Mar 24, 2023 10.30 10.60 10.11 10.52 483,645 +0.18(+1.79%)
Mar 23, 2023 10.32 10.37 10.18 10.34 573,469 +0.17(+1.62%)
Mar 22, 2023 10.58 10.61 10.15 10.17 470,292 -0.42(-3.97%)
Mar 21, 2023 10.57 10.71 10.46 10.59 454,696 +0.15(+1.44%)
Mar 20, 2023 10.22 10.54 10.22 10.44 498,560 +0.19(+1.85%)
Mar 17, 2023 10.64 10.64 10.23 10.25 682,986 -0.46(-4.30%)
Mar 16, 2023 10.43 10.84 10.36 10.71 770,799 +0.15(+1.42%)
Mar 15, 2023 10.43 10.87 10.30 10.56 692,885 -0.05(-0.47%)
Mar 14, 2023 10.32 10.63 10.24 10.61 604,705 +0.36(+3.51%)
Mar 13, 2023 10.14 10.41 10.14 10.25 535,393 +0.03(+0.29%)
Mar 10, 2023 10.25 10.25 10.01 10.22 739,776 -0.03(-0.29%)
Mar 09, 2023 10.13 10.33 10.10 10.25 488,545 +0.11(+1.08%)
Mar 08, 2023 10.08 10.16 9.950 10.14 467,600 +0.07(+0.70%)
Mar 07, 2023 10.10 10.28 10.04 10.07 408,888 -0.08(-0.79%)
Mar 06, 2023 10.17 10.23 9.920 10.15 558,336 +0.08(+0.79%)
Mar 03, 2023 10.07 10.21 9.940 10.07 571,227 -0.04(-0.40%)
Mar 02, 2023 10.00 10.20 9.780 10.11 533,337 +0.07(+0.70%)
Mar 01, 2023 10.75 10.81 10.00 10.04 887,545 -0.76(-7.04%)
Feb 28, 2023 9.450 10.89 9.250 10.80 682,991 +0.24(+2.27%)
Feb 27, 2023 10.21 10.68 10.08 10.56 993,071 +0.69(+6.99%)
Feb 24, 2023 10.17 10.25 9.830 9.870 550,258 -0.38(-3.71%)
Feb 23, 2023 10.13 10.26 10.02 10.25 781,905 +0.12(+1.18%)
Feb 22, 2023 10.17 10.28 10.05 10.13 445,362 -0.04(-0.39%)
Feb 21, 2023 10.35 10.41 10.06 10.17 460,668 -0.27(-2.59%)
Feb 17, 2023 10.32 10.48 10.18 10.44 400,401 +0.23(+2.25%)
Feb 16, 2023 10.20 10.39 10.06 10.21 301,856 -0.11(-1.07%)
Feb 15, 2023 10.25 10.38 10.22 10.32 357,855 +0.03(+0.29%)
Feb 14, 2023 10.39 10.52 10.28 10.29 395,199 -0.09(-0.87%)
Feb 13, 2023 10.38 10.45 10.30 10.38 286,320 +0.00(+0.00%)
Feb 10, 2023 10.47 10.53 10.32 10.38 296,744 -0.08(-0.76%)
Feb 09, 2023 10.37 10.56 10.34 10.46 315,275 +0.08(+0.77%)
Feb 08, 2023 10.56 10.70 10.34 10.38 300,577 -0.22(-2.08%)
Feb 07, 2023 10.64 10.64 10.46 10.60 283,082 -0.02(-0.19%)
Feb 06, 2023 10.66 10.79 10.55 10.62 247,524 -0.03(-0.28%)
Feb 03, 2023 10.70 10.84 10.62 10.65 310,361 -0.05(-0.47%)
Feb 02, 2023 10.63 10.70 10.44 10.70 371,297 +0.06(+0.56%)
Feb 01, 2023 10.75 10.80 10.50 10.64 329,486 -0.17(-1.57%)
Jan 31, 2023 10.75 10.87 10.63 10.81 416,726 +0.19(+1.79%)
Jan 30, 2023 10.83 10.93 10.56 10.62 268,642 -0.25(-2.30%)
Jan 27, 2023 10.69 11.00 10.69 10.87 351,069 +0.20(+1.87%)
Jan 26, 2023 10.91 10.99 10.55 10.67 320,159 -0.19(-1.75%)
Jan 25, 2023 11.02 11.02 10.75 10.86 365,705 -0.13(-1.18%)
Jan 24, 2023 10.86 11.05 10.77 10.99 281,658 +0.09(+0.83%)
Jan 23, 2023 11.18 11.21 10.90 10.90 240,344 -0.20(-1.76%)
Jan 20, 2023 11.09 11.10 10.89 11.10 410,611 +0.07(+0.59%)
Jan 19, 2023 11.05 11.07 10.97 11.03 294,239 +0.01(+0.09%)
Jan 18, 2023 11.52 11.52 10.96 11.02 399,071 -0.42(-3.67%)
Jan 17, 2023 11.28 11.51 11.26 11.44 459,381 +0.14(+1.24%)
Jan 13, 2023 10.98 11.41 10.59 11.30 502,150 +0.28(+2.54%)
Jan 12, 2023 10.68 11.03 10.62 11.02 494,532 +0.36(+3.38%)
Jan 11, 2023 10.71 10.82 10.59 10.66 588,677 -0.13(-1.20%)
Jan 10, 2023 10.37 10.87 10.35 10.79 633,823 +0.37(+3.55%)
Jan 09, 2023 11.22 11.25 10.40 10.42 1,381,500 -0.77(-6.88%)
Jan 06, 2023 11.15 11.37 11.13 11.19 368,435 +0.13(+1.18%)
Jan 05, 2023 10.84 11.10 10.81 11.06 473,668 +0.19(+1.75%)
Jan 04, 2023 10.98 11.18 10.82 10.87 475,964 -0.10(-0.91%)
Jan 03, 2023 11.22 11.41 10.96 10.97 497,458 -0.25(-2.23%)
Dec 30, 2022 11.18 11.25 11.04 11.22 347,196 -0.02(-0.18%)
Dec 29, 2022 11.25 11.46 11.22 11.24 252,290 +0.07(+0.63%)
Dec 28, 2022 10.92 11.22 10.92 11.17 347,099 +0.14(+1.27%)
Dec 27, 2022 11.32 11.47 10.98 11.03 424,624 -0.27(-2.39%)
Dec 23, 2022 11.34 11.50 11.21 11.30 520,722 -0.04(-0.35%)
Dec 22, 2022 11.20 11.46 11.14 11.34 518,795 +0.04(+0.35%)
Dec 21, 2022 10.85 11.31 10.85 11.30 544,503 +0.52(+4.82%)
Dec 20, 2022 10.51 10.86 10.51 10.78 421,424 +0.25(+2.37%)
Dec 19, 2022 10.84 11.03 10.50 10.53 615,139 -0.44(-4.01%)
Dec 16, 2022 10.67 11.06 10.67 10.97 741,198 +0.15(+1.39%)
Dec 15, 2022 11.17 11.23 10.74 10.82 1,901,222 -0.39(-3.48%)
Dec 14, 2022 10.91 11.24 10.85 11.21 632,406 +0.27(+2.47%)
Dec 13, 2022 10.97 11.01 10.68 10.94 534,257 +0.15(+1.39%)
Dec 12, 2022 10.77 10.91 10.64 10.79 555,271 -0.06(-0.55%)
Dec 09, 2022 10.83 10.91 10.66 10.85 323,872 -0.02(-0.18%)
Dec 08, 2022 10.84 10.89 10.50 10.87 320,810 +0.17(+1.59%)
Dec 07, 2022 10.56 10.81 10.53 10.70 242,098 +0.17(+1.61%)
Dec 06, 2022 10.84 10.90 10.51 10.53 313,899 -0.36(-3.31%)
Dec 05, 2022 11.07 11.24 10.86 10.89 405,389 -0.13(-1.18%)
Dec 02, 2022 10.63 11.10 10.56 11.02 514,275 +0.22(+2.04%)
Dec 01, 2022 10.64 10.90 10.60 10.80 351,513 +0.04(+0.37%)
Nov 30, 2022 10.43 10.78 10.32 10.76 640,157 +0.36(+3.46%)
Nov 29, 2022 10.51 10.61 10.32 10.40 559,022 -0.09(-0.86%)
Nov 28, 2022 10.53 10.66 10.43 10.49 771,129 -0.11(-1.04%)
Nov 25, 2022 10.23 10.60 10.19 10.60 282,690 +0.33(+3.21%)
Nov 23, 2022 10.31 10.46 10.17 10.27 939,587 -0.34(-3.20%)
Nov 22, 2022 10.35 10.64 10.10 10.61 808,265 +0.22(+2.12%)
Nov 21, 2022 10.79 10.79 9.770 10.39 1,444,545 -0.46(-4.24%)
Nov 18, 2022 11.47 11.51 10.78 10.85 805,254 -0.49(-4.32%)
Nov 17, 2022 11.30 11.83 11.21 11.34 2,022,289 +0.12(+1.07%)
Nov 16, 2022 11.20 11.52 11.15 11.22 720,811 -0.11(-0.97%)
Nov 15, 2022 11.29 11.78 11.23 11.33 1,270,940 +0.04(+0.35%)
Nov 14, 2022 11.23 11.46 11.07 11.29 790,798 +0.02(+0.18%)
Nov 11, 2022 11.13 11.47 10.67 11.27 1,283,611 -0.02(-0.18%)
Nov 10, 2022 11.04 11.38 10.74 11.29 1,818,266 +0.39(+3.58%)
Nov 09, 2022 10.43 11.40 10.39 10.90 2,068,740 +0.54(+5.21%)
Nov 08, 2022 10.36 10.80 10.11 10.36 2,557,376 +0.31(+3.08%)
Nov 07, 2022 9.980 10.15 9.820 10.05 905,594 +0.09(+0.90%)
Nov 04, 2022 9.990 10.05 9.770 9.960 563,800 +0.03(+0.30%)
Nov 03, 2022 9.700 10.01 9.650 9.930 838,659 +0.28(+2.90%)
Nov 02, 2022 9.970 9.635 9.650 787,355 -0.32(-3.21%)
Nov 01, 2022 10.05 10.05 9.825 9.970 293,210 +0.00(+0.00%)
Oct 31, 2022 10.06 10.06 9.875 9.970 371,297 -0.02(-0.20%)
Oct 28, 2022 9.890 10.01 9.760 9.990 409,478 +0.20(+2.04%)
Oct 27, 2022 9.950 10.07 9.770 9.790 380,453 -0.11(-1.11%)
Oct 26, 2022 9.990 10.10 9.820 9.900 631,675 -0.04(-0.40%)
Oct 25, 2022 10.00 10.11 9.895 9.940 717,872 -0.06(-0.60%)
Oct 24, 2022 9.920 10.18 9.860 10.00 1,164,621 +0.16(+1.63%)
Oct 21, 2022 9.750 9.860 9.560 9.840 384,864 +0.15(+1.55%)
Oct 20, 2022 9.690 9.825 9.650 9.690 497,633 -0.05(-0.51%)
Oct 19, 2022 9.800 9.850 9.645 9.740 1,427,245 -0.10(-1.02%)
Oct 18, 2022 9.900 10.00 9.820 9.840 636,757 -0.02(-0.20%)
Oct 17, 2022 9.910 10.04 9.860 9.860 558,952 -0.06(-0.60%)
Oct 14, 2022 10.29 10.29 9.910 9.920 519,675 -0.31(-3.03%)
Oct 13, 2022 10.03 10.24 9.940 10.23 522,957 +0.12(+1.19%)
Oct 12, 2022 10.08 10.19 9.980 10.11 386,374 +0.03(+0.30%)
Oct 11, 2022 9.830 10.29 9.760 10.08 837,696 +0.25(+2.54%)
Oct 10, 2022 9.900 9.920 9.820 9.830 364,217 -0.08(-0.81%)
Oct 07, 2022 10.04 10.08 9.825 9.910 424,207 -0.14(-1.39%)
Oct 06, 2022 10.03 10.06 9.875 10.05 444,696 +0.04(+0.40%)
Oct 05, 2022 10.05 10.10 9.920 10.01 828,804 -0.14(-1.38%)
Oct 04, 2022 10.10 10.17 10.03 10.15 640,504 +0.12(+1.20%)
Oct 03, 2022 10.13 10.21 9.920 10.03 717,397 -0.11(-1.08%)
Sep 30, 2022 10.04 10.28 10.04 10.14 848,408 +0.03(+0.30%)
Sep 29, 2022 10.12 10.23 9.990 10.11 787,119 -0.05(-0.49%)
Sep 28, 2022 10.17 10.27 10.07 10.16 1,773,577 +0.14(+1.40%)
Sep 27, 2022 9.860 10.08 9.800 10.02 598,919 +0.18(+1.83%)
Sep 26, 2022 9.930 10.21 9.820 9.840 807,850 -0.15(-1.50%)
Sep 23, 2022 9.900 10.04 9.840 9.990 517,267 -0.03(-0.30%)
Sep 22, 2022 10.00 10.09 9.850 10.02 629,473 -0.07(-0.69%)
Sep 21, 2022 10.22 10.41 10.01 10.09 836,494 -0.13(-1.27%)
Sep 20, 2022 10.22 10.45 10.09 10.22 1,194,906 +0.00(+0.00%)
Sep 19, 2022 10.65 11.00 10.21 10.22 2,159,190 +0.15(+1.49%)
Sep 16, 2022 10.03 10.16 9.770 10.07 986,214 +0.02(+0.20%)
Sep 15, 2022 9.330 10.08 9.300 10.05 735,724 +0.66(+7.03%)
Sep 14, 2022 9.150 9.410 9.120 9.390 348,417 +0.25(+2.74%)
Sep 13, 2022 9.140 9.260 9.000 9.140 392,723 -0.13(-1.40%)
Sep 12, 2022 9.210 9.290 9.090 9.270 226,132 +0.10(+1.09%)
Sep 09, 2022 9.400 9.430 9.030 9.170 326,176 -0.21(-2.24%)
Sep 08, 2022 9.420 9.580 9.310 9.380 279,561 -0.10(-1.05%)
Sep 07, 2022 9.430 9.670 9.400 9.480 326,492 +0.05(+0.53%)
Sep 06, 2022 9.430 9.560 9.340 9.430 237,205 +0.06(+0.64%)
Sep 02, 2022 9.380 9.615 9.250 9.370 238,377 -0.02(-0.21%)
Sep 01, 2022 8.940 9.400 8.930 9.390 332,179 +0.38(+4.22%)
Aug 31, 2022 9.100 9.190 8.905 9.010 524,702 +0.01(+0.11%)
Aug 30, 2022 9.120 9.180 8.890 9.000 442,685 -0.09(-0.99%)
Aug 29, 2022 8.970 9.270 8.900 9.090 298,082 +0.04(+0.44%)
Aug 26, 2022 9.320 9.330 8.970 9.050 353,010 -0.27(-2.90%)
Aug 25, 2022 9.070 9.370 9.020 9.320 302,234 +0.24(+2.64%)
Aug 24, 2022 9.090 9.485 8.930 9.080 615,949 -0.01(-0.11%)
Aug 23, 2022 9.000 9.230 8.950 9.090 708,471 +0.02(+0.22%)
Aug 22, 2022 9.250 9.320 8.960 9.070 664,988 -0.27(-2.89%)
Aug 19, 2022 9.210 9.400 9.110 9.340 304,075 -0.02(-0.21%)
Aug 18, 2022 9.500 9.500 9.250 9.360 261,218 -0.16(-1.68%)
Aug 17, 2022 9.790 9.820 9.495 9.520 282,075 -0.31(-3.15%)
Aug 16, 2022 9.680 9.870 9.480 9.830 522,504 +0.13(+1.34%)
Aug 15, 2022 9.610 9.780 9.450 9.700 430,395 +0.09(+0.94%)
Aug 12, 2022 9.430 9.690 9.420 9.610 646,000 +0.15(+1.59%)
Aug 11, 2022 9.350 9.580 9.300 9.460 599,323 +0.06(+0.64%)
Aug 10, 2022 9.080 9.470 9.070 9.400 575,230 +0.40(+4.44%)
Aug 09, 2022 8.790 9.120 8.690 9.000 697,397 +0.08(+0.90%)
Aug 08, 2022 8.830 9.010 8.760 8.920 512,551 +0.18(+2.06%)
Aug 05, 2022 9.190 9.340 8.600 8.740 1,175,658 -0.74(-7.81%)
Aug 04, 2022 9.300 9.630 9.220 9.480 585,730 +0.24(+2.60%)
Aug 03, 2022 9.440 9.650 9.130 9.240 458,857 +0.05(+0.54%)
Aug 02, 2022 8.670 9.210 8.670 9.190 394,957 +0.52(+6.00%)
Aug 01, 2022 8.750 8.940 8.615 8.670 364,950 -0.12(-1.37%)
Jul 29, 2022 8.820 8.850 8.580 8.790 676,171 -0.07(-0.79%)
Jul 28, 2022 8.980 9.000 8.830 8.860 428,366 -0.08(-0.89%)
Jul 27, 2022 8.950 8.975 8.720 8.940 423,287 -0.02(-0.22%)
Jul 26, 2022 9.300 9.330 8.825 8.960 742,847 -0.28(-3.03%)
Jul 25, 2022 9.590 9.590 9.100 9.240 1,287,788 -0.45(-4.64%)
Jul 22, 2022 9.710 9.990 9.580 9.690 1,123,827 +0.02(+0.21%)
Jul 21, 2022 8.970 9.830 8.900 9.670 1,753,133 +0.59(+6.50%)
Jul 20, 2022 9.150 9.550 8.910 9.080 969,657 -0.08(-0.87%)
Jul 19, 2022 8.950 9.520 8.950 9.160 1,015,093 -0.03(-0.33%)
Jul 18, 2022 8.760 9.380 8.720 9.190 1,200,038 +0.42(+4.79%)
Jul 15, 2022 8.420 8.790 8.070 8.770 1,599,163 +0.38(+4.53%)
Jul 14, 2022 9.390 9.980 7.530 8.390 21,996,046 -0.24(-2.78%)
Jul 13, 2022 8.500 8.850 8.500 8.630 1,622,905 -0.07(-0.80%)
Jul 12, 2022 8.940 9.015 8.380 8.700 383,656 -0.31(-3.44%)
Jul 11, 2022 9.170 9.180 8.950 9.010 238,362 -0.22(-2.38%)
Jul 08, 2022 9.240 9.320 8.980 9.230 239,652 -0.11(-1.18%)
Jul 07, 2022 9.590 9.855 9.290 9.340 293,534 -0.23(-2.40%)
Jul 06, 2022 9.590 9.860 9.460 9.570 217,459 -0.05(-0.52%)
Jul 05, 2022 9.580 9.800 9.210 9.620 444,078 -0.11(-1.13%)
Jul 01, 2022 9.120 9.967 9.095 9.730 777,723 +0.67(+7.40%)
Jun 30, 2022 8.620 9.070 8.580 9.060 326,956 +0.22(+2.49%)
Jun 29, 2022 8.780 8.860 8.460 8.840 249,683 +0.11(+1.26%)
Jun 28, 2022 9.140 9.145 8.590 8.730 399,921 -0.38(-4.17%)
Jun 27, 2022 8.890 9.230 8.790 9.110 235,237 +0.12(+1.33%)
Jun 24, 2022 8.930 9.090 8.835 8.990 766,155 +0.16(+1.81%)
Jun 23, 2022 8.730 8.990 8.600 8.830 377,804 +0.06(+0.68%)
Jun 22, 2022 8.990 9.340 8.740 8.770 493,667 -0.21(-2.34%)
Jun 21, 2022 8.700 9.350 8.600 8.980 691,319 +0.29(+3.34%)
Jun 17, 2022 8.280 8.930 8.190 8.690 1,128,927 +0.28(+3.33%)
Jun 16, 2022 8.800 8.960 8.200 8.410 648,849 -0.50(-5.61%)
Jun 15, 2022 8.570 8.970 8.480 8.910 433,762 +0.35(+4.09%)
Jun 14, 2022 8.660 8.790 8.420 8.560 256,537 -0.10(-1.15%)
Jun 13, 2022 8.370 8.820 8.150 8.660 706,584 +0.08(+0.93%)
Jun 10, 2022 8.500 8.720 8.280 8.580 332,246 -0.06(-0.69%)
Jun 09, 2022 8.820 8.850 8.630 8.640 175,289 -0.25(-2.81%)
Jun 08, 2022 8.850 9.220 8.840 8.890 243,415 -0.08(-0.89%)
Jun 07, 2022 8.860 9.260 8.850 8.970 377,717 -0.01(-0.11%)
Jun 06, 2022 9.130 9.330 8.900 8.980 272,657 -0.08(-0.88%)
Jun 03, 2022 8.890 9.240 8.890 9.060 330,286 +0.11(+1.23%)
Jun 02, 2022 8.570 8.990 8.340 8.950 585,742 +0.33(+3.83%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.