$45.92 -0.01 (%) NPS Pharmaceuticals Inc - NASDAQ

Jan. 27, 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
4/9/201426.2626.9325.9926.622,103,804
4/8/201425.7626.7624.9426.071,621,805
4/7/201426.2327.1125.0125.842,075,618
4/4/201428.4428.4425.5026.492,808,536
4/3/201429.7730.0527.7328.022,644,441
4/2/201430.1730.4029.4130.061,747,289
4/1/201429.8830.5829.3530.182,114,812
3/31/201428.9530.0028.6029.932,449,151
3/28/201428.5728.6727.4828.272,421,447
3/27/201428.0030.1827.6628.592,201,432
3/26/201429.3329.7827.7628.041,572,412
3/25/201429.3030.4528.5229.222,536,446
3/24/201430.8230.8226.8627.553,673,892
3/21/201432.6832.9330.0130.082,923,775
3/20/201432.8133.5132.1832.60919,984
3/19/201433.6834.0832.6332.991,497,800
3/18/201433.0334.3533.0333.711,526,084
3/17/201433.4234.0032.7732.88924,743
3/14/201433.1334.0732.8832.981,355,467
3/13/201434.0434.6632.6733.411,663,568
3/12/201431.7434.0331.5033.971,509,585
3/11/201432.4533.3331.8932.091,886,925
3/10/201433.1833.2330.8532.452,456,824
3/7/201432.8833.5431.7433.181,658,878
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center