NPS PHARMACEUTICALS $14.76

down -0.57


19/6/2013 04:19 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
1/24/2013 8.99 9.11 8.82 8.88 8864
1/23/2013 9.15 9.22 8.96 9.00 14319
1/22/2013 9.03 9.17 8.94 9.13 12302
1/18/2013 8.90 9.02 8.90 9.01 16299
1/17/2013 9.00 9.01 8.87 8.89 9781
1/16/2013 9.11 9.16 8.98 8.98 7834
1/15/2013 8.96 9.19 8.81 9.15 11206
1/14/2013 8.80 9.13 8.72 8.99 11056
1/11/2013 9.24 9.25 8.84 8.84 15400
1/10/2013 9.32 9.39 9.14 9.21 10925
1/9/2013 9.23 9.36 9.13 9.28 20742
1/8/2013 9.00 9.17 8.97 9.14 20001
1/7/2013 9.00 9.04 8.85 8.94 14014
1/4/2013 8.82 8.87 8.76 8.84 34350
1/3/2013 9.17 9.49 8.54 8.72 59530
1/2/2013 9.23 9.35 9.12 9.15 16413
12/31/2012 8.96 9.11 8.88 9.10 8304
12/28/2012 8.93 9.08 8.89 8.98 10099
12/27/2012 8.87 9.19 8.79 9.00 15437
12/26/2012 8.92 9.01 8.74 8.89 9289
12/24/2012 9.11 9.16 8.84 8.95 5284
12/21/2012 9.05 9.75 8.33 9.10 83927
12/20/2012 9.38 9.39 8.99 9.06 23198
12/19/2012 9.73 9.80 9.21 9.33 25800
12/18/2012 9.70 9.80 9.57 9.70 15606
12/17/2012 9.79 9.80 9.48 9.64 9756
12/14/2012 9.48 9.80 9.48 9.77 9469
12/13/2012 9.70 9.70 9.39 9.49 10338
12/12/2012 9.83 9.85 9.55 9.68 12826
12/11/2012 9.89 9.93 9.75 9.78 10908
12/10/2012 9.70 9.91 9.69 9.79 11090
12/7/2012 9.80 9.85 9.67 9.68 9469
12/6/2012 9.85 9.95 9.67 9.72 8123
12/5/2012 10.19 10.30 9.80 9.89 13796
12/4/2012 10.13 10.30 9.90 10.12 17234
12/3/2012 10.35 10.57 10.11 10.14 9780
11/30/2012 10.39 10.39 10.10 10.22 9120
11/29/2012 10.11 10.39 10.00 10.39 9120
11/28/2012 9.89 10.05 9.72 10.00 9313
11/27/2012 9.75 10.03 9.68 9.89 18429
11/26/2012 9.74 9.77 9.46 9.72 11169
11/23/2012 9.64 9.74 9.46 9.73 2457
11/21/2012 9.74 9.79 9.40 9.58 12176
11/20/2012 9.47 9.76 9.46 9.75 18738
11/19/2012 9.41 9.53 9.26 9.39 8390
11/16/2012 9.10 9.44 8.90 9.32 17227
11/15/2012 9.32 9.47 8.92 9.08 14680
11/14/2012 9.60 9.79 9.25 9.32 10512
11/13/2012 9.42 9.80 9.35 9.56 10405
11/12/2012 9.48 9.71 9.37 9.41 8619
11/9/2012 8.92 9.74 8.91 9.48 24970
11/8/2012 8.98 9.09 8.79 8.91 7855
11/7/2012 9.18 9.34 8.88 8.95 9064
11/6/2012 9.27 9.38 9.17 9.25 5911
11/5/2012 9.11 9.34 9.03 9.17 6735
11/2/2012 9.41 9.67 9.05 9.10 8181
11/1/2012 9.29 9.72 9.16 9.40 8651
10/31/2012 9.39 9.48 9.13 9.24 11686
10/26/2012 9.45 9.56 9.19 9.30 8799
10/25/2012 9.41 9.70 9.33 9.45 16712
10/24/2012 9.25 9.54 9.10 9.16 12632
10/23/2012 9.12 9.21 8.85 9.17 11798
10/22/2012 9.37 9.49 9.12 9.25 18544
10/19/2012 9.71 9.76 8.99 9.31 32507
10/18/2012 9.94 10.09 9.66 9.77 16229
10/17/2012 9.95 10.13 9.75 10.00 54994
10/16/2012 10.19 10.19 10.19 10.19 0
10/15/2012 10.63 10.69 10.08 10.19 40361
10/12/2012 10.24 11.22 9.88 10.86 118587
10/11/2012 9.27 9.45 9.06 9.13 20274
10/10/2012 9.17 9.40 9.12 9.17 11339
10/9/2012 9.34 9.51 9.08 9.14 10903
10/8/2012 9.50 9.65 9.22 9.36 12555
10/5/2012 9.84 9.87 9.58 9.64 8732
10/4/2012 9.74 10.07 9.69 9.78 21558
10/3/2012 9.47 9.58 9.37 9.52 18052
10/2/2012 9.22 9.36 9.18 9.32 9045
10/1/2012 9.34 9.41 9.02 9.19 9752
9/28/2012 9.20 9.39 9.20 9.25 10000
9/27/2012 9.07 9.36 8.89 9.23 15127
9/26/2012 8.95 9.03 8.74 8.98 10784
9/25/2012 9.05 9.19 8.85 8.90 12304
9/24/2012 8.99 9.13 8.85 9.02 7805
9/21/2012 9.10 9.17 8.93 9.02 28292
9/20/2012 8.67 9.06 8.58 8.85 17437
9/19/2012 8.55 8.91 8.50 8.70 31509
9/18/2012 8.28 8.28 8.15 8.24 16427
9/17/2012 8.58 8.58 8.23 8.26 9685
9/14/2012 8.44 8.50 8.34 8.39 8599
9/13/2012 8.52 8.58 8.33 8.40 9822
9/12/2012 8.50 8.61 8.36 8.46 6856
9/11/2012 8.09 8.50 8.05 8.47 10573
9/10/2012 8.17 8.30 8.02 8.05 7128
9/7/2012 7.76 8.19 7.71 8.17 11218
9/6/2012 7.73 7.78 7.65 7.70 9008
9/5/2012 7.85 7.88 7.62 7.66 17583
9/4/2012 7.62 7.93 7.47 7.87 13436
8/31/2012 7.75 7.86 7.62 7.62 4005
8/30/2012 7.94 7.94 7.62 7.67 5359
8/29/2012 8.04 8.06 7.91 7.93 2946
Marketplace
Trading Center