NPS PHARMACEUTICALS $14.96

down -0.29


24/5/2013 02:24 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
8/7/2008 5.54 5.85 5.28 5.36 9735
8/6/2008 5.39 5.74 5.36 5.69 3704
8/5/2008 5.50 5.53 5.25 5.41 3919
8/4/2008 5.50 5.54 5.31 5.46 2650
8/1/2008 5.34 5.57 5.32 5.54 1814
7/31/2008 5.30 5.58 4.82 5.35 3547
7/30/2008 5.57 5.59 5.17 5.32 2605
7/29/2008 5.44 5.65 5.25 5.46 4070
7/28/2008 5.28 5.54 5.27 5.45 5186
7/25/2008 5.31 5.40 5.22 5.27 2602
7/24/2008 5.40 5.40 5.23 5.34 2775
7/23/2008 5.34 5.39 5.28 5.31 1993
7/22/2008 5.04 5.41 5.04 5.36 12570
7/21/2008 5.00 5.24 4.98 5.03 4041
7/18/2008 4.97 5.05 4.93 4.99 5556
7/17/2008 5.11 5.23 4.91 4.95 5846
7/16/2008 5.10 5.35 4.79 5.06 6005
7/15/2008 5.16 5.18 4.71 5.05 11919
7/14/2008 4.98 5.29 4.97 5.22 7355
7/11/2008 4.67 4.99 4.61 4.99 4583
7/10/2008 4.44 4.71 4.44 4.69 3765
7/9/2008 4.46 4.57 4.20 4.44 2767
7/8/2008 4.50 4.55 4.36 4.44 5276
7/7/2008 4.52 4.64 4.45 4.46 3769
7/2/2008 4.57 4.70 4.51 4.59 3416
7/1/2008 4.46 4.66 4.43 4.54 13709
6/30/2008 4.30 4.50 4.22 4.45 5791
6/27/2008 4.21 4.32 4.08 4.29 60109
6/26/2008 4.26 4.31 4.01 4.26 2119
6/25/2008 4.25 4.30 4.04 4.25 1938
6/24/2008 4.21 4.24 4.02 4.20 1534
6/23/2008 4.28 4.31 4.12 4.18 1227
6/20/2008 4.38 4.38 4.04 4.30 1338
6/19/2008 4.27 4.38 4.18 4.38 1091
6/18/2008 4.25 4.28 4.15 4.24 2570
6/17/2008 4.39 4.39 4.18 4.30 1882
6/16/2008 4.39 4.40 4.24 4.35 4872
6/13/2008 4.32 4.38 4.32 4.37 488
6/12/2008 4.18 4.33 4.14 4.31 1642
6/11/2008 4.12 4.23 4.09 4.13 1414
6/10/2008 4.15 4.18 4.05 4.15 1783
6/9/2008 4.34 4.34 4.10 4.14 2022
6/6/2008 4.36 4.40 4.27 4.36 1085
6/5/2008 4.20 4.49 4.19 4.34 3218
6/4/2008 4.34 4.39 4.25 4.26 4059
6/3/2008 4.45 4.45 4.29 4.30 1464
6/2/2008 4.50 4.55 4.27 4.41 915
5/30/2008 4.48 4.50 4.37 4.50 1636
5/29/2008 4.49 4.55 4.35 4.50 2420
5/28/2008 4.45 4.54 4.40 4.52 1880
5/27/2008 4.36 4.47 4.35 4.47 1671
Marketplace
Trading Center