$45.86 -0.05 (%) NPS Pharmaceuticals Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPSP historical data

Date Open High Low Close Volume
4/26/20106.406.596.406.55269,000
4/23/20106.366.446.346.42161,400
4/22/20106.376.556.286.38681,800
4/21/20106.496.536.226.43805,000
4/20/20106.366.506.256.48353,000
4/19/20106.106.426.006.351,299,000
4/16/20105.666.245.606.101,931,500
4/15/20106.146.265.806.22723,200
4/14/20105.476.165.436.14749,700
4/13/20105.415.475.355.46116,300
4/12/20105.255.445.255.43262,200
4/9/20105.285.365.255.27172,400
4/8/20105.245.345.245.30205,700
4/7/20105.275.535.165.24462,700
4/6/20105.065.195.045.11223,900
4/5/20105.085.155.005.08248,800
4/1/20105.055.084.955.08167,200
3/31/20105.085.084.915.04425,000
3/30/20104.885.134.665.08620,700
3/29/20104.704.894.674.87611,200
3/26/20104.644.724.564.72388,800
3/25/20104.574.694.454.63238,800
3/24/20104.214.573.974.55344,500
3/23/20103.994.233.914.2198,700
3/22/20104.014.033.823.98132,100
3/19/20104.194.193.994.03167,600
3/18/20104.174.214.064.17131,800
3/17/20103.964.193.924.16205,400
3/16/20103.714.003.693.97204,900
3/15/20103.994.073.703.71114,300
3/12/20103.954.083.803.98174,000
3/11/20103.974.013.923.95208,200
3/10/20103.954.013.904.00160,800
3/9/20103.974.003.943.9674,100
3/8/20104.004.083.954.00122,500
3/5/20103.964.053.933.99145,700
3/4/20104.014.013.843.95109,700
3/3/20103.824.073.814.00448,300
3/2/20103.603.833.453.81245,800
3/1/20103.363.603.353.59158,900
2/26/20103.513.573.333.34117,100
2/25/20103.513.573.453.5287,200
2/24/20103.513.643.513.55111,700
2/23/20103.343.593.343.50239,400
2/22/20103.343.393.313.3491,900
2/19/20103.393.403.323.34207,800
2/18/20103.403.403.333.3990,900
2/17/20103.173.403.153.40171,100
2/16/20103.263.263.123.1699,100
2/12/20103.233.323.193.2564,500
2/11/20103.193.293.113.2790,600
2/10/20103.213.273.103.2069,900
2/9/20103.253.253.133.21108,800
2/8/20103.283.283.153.1679,200
2/5/20103.123.363.123.27148,800
2/4/20103.313.473.113.12230,000
2/3/20103.443.533.313.33253,400
2/2/20103.453.483.403.44170,400
2/1/20103.523.533.413.44144,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center