$36.10 +5.63 (%) NPS Pharmaceuticals Inc - NASDAQ

Dec. 17, 2014 | 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
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
1/29/20103.453.543.403.42212,900
1/28/20103.373.483.343.44201,300
1/27/20103.343.433.343.36108,500
1/26/20103.363.393.353.3570,800
1/25/20103.413.473.353.3880,100
1/22/20103.363.433.353.37131,000
1/21/20103.453.483.353.35156,000
1/20/20103.603.603.383.46166,800
1/19/20103.413.653.363.64260,300
1/15/20103.443.493.353.39168,038
1/14/20103.403.463.363.42138,500
1/13/20103.403.403.353.38137,000
1/12/20103.383.503.353.38110,700
1/11/20103.403.463.353.41134,700
1/8/20103.423.513.353.37115,100
1/7/20103.343.443.303.44185,300
1/6/20103.293.403.243.35221,300
1/5/20103.233.313.183.28162,800
1/4/20103.423.423.113.23283,100
12/31/20093.513.753.363.40417,600
12/30/20093.503.603.503.5793,600
12/29/20093.593.673.473.5285,900
12/28/20093.663.713.563.5972,400
12/24/20093.713.733.603.6425,500
12/23/20093.583.743.573.71156,100
12/22/20093.493.753.453.56422,900
12/21/20093.103.473.103.47194,300
12/18/20093.133.233.093.09279,700
12/17/20093.173.193.073.10165,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center