$33.23 +0.20 (%) NPS Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPSP historical data

Date Open High Low Close Volume
11/25/201433.2433.8332.6133.031,135,679
11/24/201432.0233.1731.9533.061,418,231
11/21/201432.0032.1531.2932.001,867,307
11/20/201431.2831.9330.8731.60924,007
11/19/201430.7731.7030.2031.481,523,544
11/18/201429.6331.2029.2630.681,603,336
11/17/201429.1830.2228.7229.911,478,879
11/14/201429.6329.6428.7029.00985,197
11/13/201429.0429.9628.8129.781,256,958
11/12/201429.1729.6328.7229.171,185,260
11/11/201426.0029.8126.0029.413,110,657
11/10/201427.6127.6326.4526.911,359,410
11/7/201427.2027.5526.4327.491,089,152
11/6/201426.8727.7226.3027.341,228,306
11/5/201427.5227.5326.2326.41871,752
11/4/201427.1528.3227.1427.181,398,208
11/3/201427.7527.7727.1227.291,014,667
10/31/201429.0029.2526.9827.402,409,526
10/30/201427.1828.5326.9528.461,081,053
10/29/201428.0228.0426.7627.211,289,720
10/28/201427.4128.2027.1928.121,386,030
10/27/201426.8827.3326.3827.321,400,129
10/24/201427.5028.4925.5626.935,987,067
10/23/201427.8529.2727.4129.082,836,835
10/22/201428.6128.8927.4127.661,713,520
10/21/201428.7528.9328.0728.691,509,602
10/20/201427.3328.9427.2528.452,867,621
10/17/201427.0027.4125.7126.163,531,394
10/16/201424.2326.6624.2226.422,456,345
10/15/201423.1025.8322.8824.933,377,324
10/14/201423.4324.0022.5323.101,299,316
10/13/201423.1523.9222.5223.261,450,243
10/10/201422.9223.7422.4823.151,284,310
10/9/201424.3424.4022.8723.031,468,864
10/8/201423.6024.5122.7524.462,102,653
10/7/201422.9724.1322.1923.641,995,702
10/6/201424.0524.3523.0623.112,211,188
10/3/201424.6724.9123.7223.972,054,462
10/2/201425.1225.7124.0424.382,420,724
10/1/201426.0426.1825.0225.061,513,127
9/30/201427.1027.3126.0026.001,713,741
9/29/201427.0627.9426.7727.031,230,953
9/26/201427.5927.9226.9027.551,181,144
9/25/201428.3928.7827.2527.381,644,573
9/24/201427.2928.4427.0028.431,420,399
9/23/201427.1327.7126.7627.251,431,983
9/22/201427.0227.7026.4927.431,733,090
9/19/201426.8527.1526.2527.133,209,799
9/18/201426.9327.2826.2626.801,908,716
9/17/201427.2027.5026.5826.591,444,314
9/16/201427.4627.4726.3927.143,038,719
9/15/201428.5329.0327.1427.296,332,074
9/12/201432.7032.7032.7032.700
9/11/201431.7732.7630.8732.703,890,672
9/10/201430.5032.3729.3032.2410,713,704
9/9/201428.3128.8825.3425.774,995,820
9/8/201427.4628.6227.1828.562,197,678
9/5/201427.7027.9326.4027.502,257,832
9/4/201430.1931.1727.2027.505,643,823
9/3/201429.4730.2828.9530.052,374,089
9/2/201430.1830.2328.9329.421,853,410
8/29/201429.6030.3829.3030.181,146,395
8/28/201429.9431.1629.3129.401,356,987
8/27/201429.6530.6928.9730.292,656,872
8/26/201427.7029.5127.6929.371,909,055
8/25/201427.4027.9227.3727.691,105,517
8/22/201426.7727.6026.6127.24799,314
8/21/201427.5127.7826.6926.91846,268
8/20/201427.5327.8527.1027.55606,213
8/19/201428.1628.2427.4327.67968,556
8/18/201427.4128.0927.0928.001,380,606
8/15/201427.7627.8326.5126.97957,256
8/14/201427.1427.6726.8527.171,404,308
8/13/201426.8727.2526.3927.143,554,084
8/12/201427.5027.8826.3726.761,925,814
8/11/201428.2628.6027.8127.861,861,703
8/8/201428.6528.6627.8527.901,772,881
8/7/201428.8129.7626.8528.633,155,259
8/6/201429.9230.4929.0229.791,632,902
8/5/201429.5230.5729.3130.121,389,355
8/4/201428.1830.0927.6629.821,804,108
8/1/201428.0128.6427.1227.861,064,762
7/31/201428.8129.2727.5627.941,054,435
7/30/201429.4929.9429.0429.29502,618
7/29/201428.1829.3828.1029.221,194,336
7/28/201429.2629.4027.7528.21908,997
7/25/201428.8729.3528.5029.22698,533
7/24/201429.3729.9629.2229.29725,196
7/23/201429.9830.9029.2229.331,407,684
7/22/201429.6630.4229.5429.721,388,260
7/21/201428.7529.4328.3129.291,126,758
7/18/201426.8129.5426.7629.093,033,665
7/17/201428.0328.2026.2426.941,841,482
7/16/201428.2728.6727.2928.33885,205
7/15/201429.6030.4128.0028.021,387,568
7/14/201430.8231.3929.1229.58922,693
7/11/201430.6730.9830.2130.28838,485
7/10/201429.5330.7429.0530.50837,556
7/9/201429.8230.6629.2530.481,309,372
7/8/201431.5631.5628.9529.792,277,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center