$35.97 -0.64 (%) NPS Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPSP historical data

Date Open High Low Close Volume
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
2/18/201438.2238.5237.3137.952,481,252
2/14/201438.4238.7136.9437.031,706,054
2/13/201437.7038.7037.6038.301,599,622
2/12/201436.5538.7436.5538.272,555,900
2/11/201435.9436.7635.1436.701,315,197
2/10/201435.9436.5234.6335.751,750,922
2/7/201433.4635.3033.1835.131,356,583
2/6/201433.0434.4132.0433.531,208,227
2/5/201433.9634.2931.4932.842,145,765
2/4/201434.4434.8433.5534.031,352,468
2/3/201435.9736.3633.3033.681,876,138
1/31/201436.2536.9435.7335.781,413,525
1/30/201437.0838.0636.7836.851,434,900
1/29/201436.7737.7436.0336.731,567,986
1/28/201435.0337.4035.0337.122,099,666
1/27/201435.8536.2233.0934.791,833,887
1/24/201436.8237.1335.2235.961,665,134
1/23/201436.6437.4336.0037.081,334,079
1/22/201435.5636.8635.0536.691,992,087
1/21/201436.0037.3135.1035.582,192,681
1/17/201435.7536.0035.1235.671,107,621
1/16/201435.4836.2635.3335.871,612,031
1/15/201436.0436.4435.0135.651,308,340
1/14/201435.0736.3735.0035.861,583,388
1/13/201436.4436.7234.2335.002,062,436
1/10/201436.3936.7035.6536.372,944,991
1/9/201435.3936.6735.1236.562,583,223
1/8/201430.2835.2030.0935.115,880,264
1/7/201432.0333.1532.0032.981,264,055
1/6/201432.9432.9431.5231.861,821,000
1/3/201432.4232.6731.6632.391,818,397
1/2/201429.8631.8429.6031.711,592,356
12/31/201329.9030.6529.5030.361,246,702
12/30/201329.5430.0929.2030.03762,041
12/27/201329.9030.0029.4229.65798,335
12/26/201329.6530.1529.5329.92891,792
12/24/201329.6629.8629.1529.59900,285
12/23/201328.6529.9628.4729.671,733,345
12/20/201327.0628.5227.0028.422,908,675
12/19/201326.9927.4926.5826.901,941,415
12/18/201324.8427.2824.8426.944,098,524
12/17/201324.3025.0024.1024.851,813,353
12/16/201324.7725.0024.1924.251,469,861
12/13/201324.1024.8023.7524.691,167,801
12/12/201322.9624.1322.6524.101,767,078
12/11/201323.7524.0622.4522.641,490,032
12/10/201323.7724.4723.6523.781,037,602
12/9/201324.3224.5823.5623.891,409,026
12/6/201324.8324.9623.7624.221,635,558
12/5/201325.0325.3324.1324.401,242,564
12/4/201324.2425.1924.2025.101,536,901
12/3/201325.9126.3123.6624.462,367,416
12/2/201326.3826.5825.8526.031,445,893
11/29/201326.5126.6526.0726.41702,164
11/27/201325.7726.4225.6026.301,654,950
11/26/201324.2325.7924.0525.622,385,436
11/25/201323.8524.2123.3924.131,523,651
11/22/201323.3124.2023.2523.861,481,404
11/21/201323.4023.7022.7523.291,662,978
11/20/201323.1523.7121.7723.352,909,281
11/19/201323.9724.2122.7623.252,617,898
11/18/201325.6525.9923.6323.941,901,353
11/15/201325.6626.0625.4125.631,133,281
11/14/201325.4725.9125.2725.611,171,283
11/13/201325.5425.6324.9225.551,695,398
11/12/201325.6325.7924.7625.751,906,339
11/11/201324.3725.3024.2125.271,827,797
11/8/201323.6625.0023.6524.262,264,408
11/7/201324.4025.7523.2123.664,719,765
11/6/201325.8226.0021.6023.7911,378,974
11/5/201328.1228.3726.8827.991,650,274
11/4/201328.1728.7628.0628.201,344,674
11/1/201328.7329.0027.5028.002,535,100
10/31/201327.2228.9927.0028.781,916,991
10/30/201329.4429.5326.2227.302,697,795
10/29/201329.6530.0129.0329.491,407,025
10/28/201329.6030.1729.1029.621,228,984
10/25/201330.7830.9629.2529.601,586,455
10/24/201328.2930.8528.1530.642,210,254
10/23/201328.1328.7027.3728.291,304,500
10/22/201327.5328.6827.2628.221,852,104
10/21/201329.8129.9627.2828.282,861,519
10/18/201331.1031.1829.6430.051,467,084
10/17/201330.8531.3530.3030.651,180,695
10/16/201328.5831.0528.3330.592,880,094
10/15/201328.7630.0028.0428.163,264,857
10/14/201328.6529.5228.5028.982,412,272
10/11/201330.8030.9029.2929.747,104,344
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center