NPS PHARMACEUTICALS $15.25

up +0.30


23/5/2013 04:23 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
5/22/2013 15.08 16.37 14.60 14.95 74596
5/21/2013 14.01 14.89 13.79 14.53 21540
5/20/2013 14.28 14.66 14.09 14.11 8666
5/17/2013 13.82 14.34 13.74 14.28 13070
5/16/2013 14.16 14.16 13.59 13.75 12215
5/15/2013 14.50 14.55 14.06 14.27 8106
5/14/2013 14.37 14.65 14.29 14.45 15193
5/13/2013 14.33 14.50 14.20 14.50 15776
5/10/2013 13.99 14.42 13.91 14.37 13675
5/9/2013 14.04 14.77 13.90 13.92 31245
5/8/2013 13.30 13.54 13.22 13.53 16099
5/7/2013 13.33 13.54 13.23 13.37 8026
5/6/2013 13.26 13.42 13.05 13.33 6979
5/3/2013 13.33 13.67 13.23 13.25 9776
5/2/2013 13.12 13.32 13.03 13.23 17628
5/1/2013 13.46 13.49 12.43 13.00 44749
4/30/2013 13.85 13.89 13.24 13.43 13499
4/29/2013 13.58 14.01 13.47 13.69 16970
4/26/2013 13.53 13.68 13.20 13.49 13598
4/25/2013 13.23 13.75 13.22 13.61 31871
4/24/2013 13.45 13.48 12.97 13.22 15733
4/23/2013 13.03 13.44 12.97 13.24 20195
4/22/2013 12.72 13.03 12.45 12.91 14751
4/19/2013 12.05 12.95 12.02 12.66 31511
4/18/2013 12.28 12.30 11.88 11.97 12469
4/17/2013 12.17 12.39 11.65 12.27 21456
4/16/2013 12.09 12.26 11.75 12.20 15918
4/15/2013 12.05 12.42 11.80 11.87 17940
4/12/2013 12.06 12.21 11.82 12.15 22430
4/11/2013 12.51 12.57 12.02 12.06 39280
4/10/2013 11.69 12.59 11.61 12.51 33490
4/9/2013 11.29 11.74 11.23 11.69 26678
4/8/2013 10.97 11.32 10.72 11.31 22393
4/5/2013 10.65 10.95 10.53 10.92 19632
4/4/2013 10.61 10.89 10.45 10.82 20855
4/3/2013 10.27 10.67 10.20 10.57 33448
4/2/2013 10.02 10.20 9.96 10.06 9201
4/1/2013 10.22 10.30 9.79 9.94 13174
3/28/2013 9.88 10.46 9.88 10.21 21347
3/27/2013 9.91 9.99 9.68 9.85 9181
3/26/2013 9.94 9.99 9.80 9.90 9795
3/25/2013 9.93 10.10 9.74 9.88 11924
3/22/2013 9.91 10.06 9.84 9.89 11751
3/21/2013 9.70 9.95 9.66 9.84 16642
3/20/2013 9.94 9.94 9.63 9.68 32344
3/19/2013 10.05 10.90 9.75 9.88 121382
3/18/2013 9.10 9.25 8.89 9.04 12950
3/15/2013 8.87 9.27 8.66 9.18 33497
3/14/2013 8.31 8.89 8.25 8.87 20605
3/13/2013 8.16 8.38 8.07 8.32 9219
3/12/2013 8.18 8.23 8.14 8.17 5668
3/11/2013 8.16 8.26 8.11 8.22 5828
3/8/2013 8.26 8.28 8.14 8.21 7998
3/7/2013 8.25 8.30 8.07 8.18 12171
3/6/2013 8.10 8.30 8.00 8.28 19819
3/5/2013 7.93 8.08 7.91 8.07 16846
3/4/2013 7.92 7.95 7.79 7.90 9577
3/1/2013 7.86 7.96 7.78 7.93 13094
2/28/2013 7.73 8.06 7.65 7.98 23521
2/27/2013 7.54 7.79 7.47 7.67 13930
2/26/2013 7.55 7.66 7.35 7.56 22203
2/25/2013 7.84 7.88 7.54 7.54 15756
2/22/2013 8.00 8.00 7.55 7.82 30867
2/21/2013 8.19 8.19 7.85 7.95 18148
2/20/2013 8.00 8.13 8.00 8.03 14424
2/19/2013 8.01 8.04 7.92 8.01 10806
2/15/2013 8.00 8.10 7.89 7.99 17544
2/14/2013 8.25 8.25 7.93 7.94 18248
2/13/2013 8.50 8.50 8.18 8.23 17659
2/12/2013 8.58 8.64 8.48 8.51 6778
2/11/2013 8.60 8.65 8.48 8.50 12574
2/8/2013 8.60 8.74 8.54 8.59 9183
2/7/2013 8.91 8.91 8.59 8.61 8274
2/6/2013 8.85 8.91 8.67 8.88 11388
2/5/2013 8.78 8.93 8.64 8.88 17639
2/4/2013 8.77 8.83 8.64 8.68 11781
2/1/2013 8.90 8.93 8.68 8.80 11647
1/31/2013 8.84 8.98 8.65 8.84 17211
1/30/2013 8.59 8.77 8.47 8.48 11219
1/29/2013 8.81 8.86 8.60 8.60 11553
1/28/2013 8.92 9.02 8.81 8.83 9106
1/25/2013 8.90 8.97 8.82 8.93 8061
1/24/2013 8.99 9.11 8.82 8.88 8864
1/23/2013 9.15 9.22 8.96 9.00 14319
1/22/2013 9.03 9.17 8.94 9.13 12302
1/18/2013 8.90 9.02 8.90 9.01 16299
1/17/2013 9.00 9.01 8.87 8.89 9781
1/16/2013 9.11 9.16 8.98 8.98 7834
1/15/2013 8.96 9.19 8.81 9.15 11206
1/14/2013 8.80 9.13 8.72 8.99 11056
1/11/2013 9.24 9.25 8.84 8.84 15400
1/10/2013 9.32 9.39 9.14 9.21 10925
1/9/2013 9.23 9.36 9.13 9.28 20742
1/8/2013 9.00 9.17 8.97 9.14 20001
1/7/2013 9.00 9.04 8.85 8.94 14014
1/4/2013 8.82 8.87 8.76 8.84 34350
1/3/2013 9.17 9.49 8.54 8.72 59530
1/2/2013 9.23 9.35 9.12 9.15 16413
12/31/2012 8.96 9.11 8.88 9.10 8304
12/28/2012 8.93 9.08 8.89 8.98 10099
Marketplace
Trading Center