NPS Pharmaceuticals Inc $27.55

down -0.12


20/8/2014 04:00 PM  |  NASDAQ : NPSP  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPSP historical data

Date Open High Low Close Volume
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
10/10/201331.6133.3531.3733.152,316,797
10/9/201331.4531.4527.7730.763,465,488
10/8/201334.9435.0230.5031.213,302,756
10/7/201334.5635.5034.4834.981,190,081
10/4/201334.9835.4934.7334.791,222,104
10/3/201334.4835.7233.9334.702,380,006
10/2/201333.7934.0033.0533.391,994,284
10/1/201331.9433.7531.9433.491,491,611
9/30/201331.5032.1631.0631.811,839,204
9/27/201332.7732.9932.0232.382,007,190
9/26/201333.2633.6932.5032.972,612,585
9/25/201331.6432.9531.5332.882,140,282
9/24/201331.0531.8631.0331.241,260,202
9/23/201330.9931.1529.2731.041,802,906
9/20/201329.6531.7229.5730.373,676,281
9/19/201328.5329.0828.2629.011,286,895
9/18/201328.4628.7727.8128.431,731,977
9/17/201327.8628.4527.6328.36825,308
9/16/201328.6028.8027.6027.961,186,303
9/13/201327.2128.5326.0928.232,014,638
9/12/201328.8628.8627.1627.263,130,699
9/11/201329.3329.3327.9428.203,331,667
9/10/201329.3729.5328.8629.531,355,275
9/9/201327.6028.6827.6028.681,775,380
9/6/201327.9828.0526.8027.601,485,228
9/5/201327.4428.1826.6927.712,141,202
9/4/201325.7726.6125.3926.421,596,660
9/3/201325.3625.8125.0325.761,071,530
8/30/201325.6225.7324.8025.10937,658
8/29/201325.1526.1225.0325.62885,820
8/28/201324.3025.6524.1625.161,563,417
8/27/201325.0925.3724.2424.251,436,750
8/26/201325.3025.9624.9725.561,331,986
8/23/201325.3025.4124.9325.24770,124
8/22/201324.5225.4824.5225.211,334,800
8/21/201323.3324.7423.2724.301,230,555
8/20/201323.0123.5822.8023.251,010,904
8/19/201323.7824.0023.0923.091,438,569
8/16/201322.9424.0222.7223.701,454,363
8/15/201322.7123.5122.3423.022,027,815
8/14/201324.6224.7922.6823.052,236,767
8/13/201323.6424.7523.4624.562,502,073
8/12/201322.6724.4822.5323.513,782,122
8/9/201320.6623.0920.4022.697,782,104
8/8/201318.3518.4717.9118.101,238,187
8/7/201318.1318.5217.7618.261,429,209
8/6/201318.9218.9217.9918.16654,428
8/5/201318.7719.0618.5518.921,234,078
8/2/201318.0518.7717.9918.741,169,782
8/1/201318.2318.2817.9718.111,184,725
7/31/201318.0518.2417.7318.011,363,795
7/30/201318.1018.3117.8918.02919,741
7/29/201318.5518.7518.0018.02693,149
7/26/201318.6918.8418.4118.53798,558
7/25/201318.5018.8818.1518.88936,423
7/24/201318.1918.5018.1018.48617,080
7/23/201318.5018.5218.0518.08910,286
7/22/201318.2618.5018.0318.451,058,549
7/19/201318.1818.4918.0518.26655,744
7/18/201318.0918.4818.0518.281,281,894
7/17/201317.4618.0717.4418.05929,912
7/16/201317.8018.0517.4617.661,767,503
7/15/201317.6117.8317.3817.731,011,900
7/12/201316.7717.6616.7017.511,714,660
7/11/201317.3617.3616.7216.741,247,975
7/10/201316.6317.1616.5517.121,152,870
7/9/201316.5816.8616.4616.681,464,451
7/8/201316.5016.5916.1916.531,067,257
7/5/201316.1016.4015.9516.40796,920
7/3/201315.6915.9515.5315.92376,490
7/2/201315.9216.1815.7015.781,101,609
7/1/201315.3316.1315.2815.951,740,924
6/28/201315.2415.3114.8915.112,321,221
6/27/201315.4215.6215.1415.221,295,541
6/26/201314.7015.4114.4415.291,764,219
6/25/201315.0615.2614.4114.581,267,369
6/24/201314.6415.1214.4814.921,473,428
6/21/201314.2714.9514.0914.744,842,508
6/20/201314.5514.6714.0614.211,637,927
6/19/201315.3715.3714.5614.761,366,342
6/18/201314.9615.4014.9115.331,120,270
6/17/201315.2515.4314.8314.901,443,276
6/14/201315.2515.3615.0415.25682,381
6/13/201315.4615.5715.1015.301,243,919
Trading Center