NPS Pharmaceuticals Inc $30.28

down -0.22


11/7/2014 04:25 PM  |  NASDAQ : NPSP  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPSP historical data

Date Open High Low Close Volume
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
7/7/201432.7532.9131.4031.62958,314
7/3/201433.5133.6132.5532.94768,159
7/2/201432.8633.5132.5033.421,396,337
7/1/201433.3433.5532.6132.89970,927
6/30/201433.5133.8532.5033.051,211,606
6/27/201432.7333.2532.1633.182,344,705
6/26/201432.6133.0731.7532.88787,368
6/25/201432.9933.3932.4932.541,062,302
6/24/201433.1633.9033.0933.27923,524
6/23/201434.2434.7433.1633.271,672,512
6/20/201433.0734.6032.6834.373,545,706
6/19/201433.8534.1232.7532.861,439,111
6/18/201433.2034.5432.6533.821,943,761
6/17/201433.2733.5932.7233.101,260,109
6/16/201434.5334.8032.8933.471,823,015
6/13/201433.7234.7032.9134.621,590,188
6/12/201433.7134.0032.7233.601,401,051
6/11/201434.7835.0533.8533.901,545,592
6/10/201435.1435.3634.3034.981,470,593
6/9/201434.4435.7134.0135.371,820,572
6/6/201433.5834.7433.3434.602,431,319
6/5/201432.9133.4232.5133.272,191,521
6/4/201432.1833.2431.7532.902,080,863
6/3/201431.8033.7931.5032.295,345,151
6/2/201437.1837.8531.9032.6014,387,295
5/30/201427.5334.5027.2331.1315,358,821
5/29/201427.5027.8826.9627.45768,600
5/28/201427.9428.2327.2427.41778,143
5/27/201427.0028.1326.8127.961,110,286
5/23/201426.2227.3226.2226.801,015,056
5/22/201426.4427.2426.1126.191,231,979
5/21/201426.9327.4025.9226.031,119,167
5/20/201427.2527.3226.2826.911,560,339
5/19/201425.7727.4825.5027.431,932,455
5/16/201426.8926.9225.3926.042,174,705
5/15/201426.2926.9925.9526.921,259,298
5/14/201426.5127.4425.9526.531,246,259
5/13/201427.2428.3526.6426.701,841,637
5/12/201427.5228.3827.3627.492,403,679
5/9/201423.7828.1223.2227.524,698,347
5/8/201422.8826.9522.6824.179,011,949
5/7/201428.7428.8025.9427.042,813,007
5/6/201428.3629.2628.3528.622,332,186
5/5/201427.0829.0126.3728.642,858,215
5/2/201426.8327.6126.0827.552,318,063
5/1/201426.6627.3125.8426.341,298,314
4/30/201427.8627.8626.0826.621,371,246
4/29/201425.3027.9025.2826.802,752,186
4/28/201424.4825.2923.3225.081,838,421
4/25/201425.3425.6024.1024.291,847,313
4/24/201426.0226.3724.6725.601,249,439
4/23/201426.5126.6125.5625.881,638,721
4/22/201425.9027.3925.9026.581,571,781
4/21/201424.9825.6724.6025.651,470,593
4/17/201424.7225.7224.0824.552,045,741
4/16/201424.5425.4524.3024.852,790,689
4/15/201423.6324.3022.1123.383,424,291
4/14/201424.0025.0422.9023.502,166,294
4/11/201425.1025.7023.5123.842,698,748
4/10/201426.6026.9124.6925.152,038,455
4/9/201426.2626.9325.9926.622,103,804
4/8/201425.7626.7624.9426.071,621,805
4/7/201426.2327.1125.0125.842,075,618
4/4/201428.4428.4425.5026.492,808,536
4/3/201429.7730.0527.7328.022,644,441
4/2/201430.1730.4029.4130.061,747,289
4/1/201429.8830.5829.3530.182,114,812
3/31/201428.9530.0028.6029.932,449,151
3/28/201428.5728.6727.4828.272,421,447
3/27/201428.0030.1827.6628.592,201,432
3/26/201429.3329.7827.7628.041,572,412
3/25/201429.3030.4528.5229.222,536,446
3/24/201430.8230.8226.8627.553,673,892
3/21/201432.6832.9330.0130.082,923,775
3/20/201432.8133.5132.1832.60919,984
3/19/201433.6834.0832.6332.991,497,800
3/18/201433.0334.3533.0333.711,526,084
3/17/201433.4234.0032.7732.88924,743
3/14/201433.1334.0732.8832.981,355,467
3/13/201434.0434.6632.6733.411,663,568
3/12/201431.7434.0331.5033.971,509,585
3/11/201432.4533.3331.8932.091,886,925
3/10/201433.1833.2330.8532.452,456,824
3/7/201432.8833.5431.7433.181,658,878
3/6/201433.4934.2032.2332.542,400,990
3/5/201435.5035.6933.6933.792,500,297
3/4/201435.0236.5135.0035.621,858,644
3/3/201434.7235.5134.1034.681,859,730
2/28/201437.2137.4934.0334.982,241,202
2/27/201437.6438.0736.8337.051,642,631
2/26/201438.4039.5437.3137.621,467,016
2/25/201439.0239.6838.3638.511,441,187
2/24/201439.2239.5538.0539.061,660,438
2/21/201437.3139.3436.9238.572,714,210
2/20/201436.3937.5035.6337.001,942,083
2/19/201437.7937.9436.0036.352,877,526
Trading Center