NPS Pharmaceuticals Inc $27.13

up +0.33


19/9/2014 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
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
6/12/201315.7616.0015.3715.501,886,949
6/11/201315.6815.9115.3615.68977,427
6/10/201315.9716.0815.7015.881,121,929
6/7/201315.1715.9115.1315.871,566,777
6/6/201315.3015.5014.6415.112,382,249
6/5/201315.6316.0015.1715.312,043,378
6/4/201316.1816.4715.5615.762,864,256
6/3/201315.8416.1915.4016.182,516,623
5/31/201315.4515.9815.4215.752,711,041
5/30/201315.1515.6715.1215.561,428,550
5/29/201315.7515.8215.0515.091,828,945
5/28/201315.0315.8715.0315.791,980,244
5/24/201315.2215.2214.7014.911,314,152
5/23/201314.5915.4214.2515.253,054,075
5/22/201315.0816.3714.6014.957,459,530
5/21/201314.0114.8913.7914.532,153,953
5/20/201314.2814.6614.0914.11866,504
5/17/201313.8214.3413.7414.281,306,950
5/16/201314.1614.1613.5913.751,221,457
5/15/201314.5014.5514.0614.27810,554
5/14/201314.3714.6514.2914.451,519,270
5/13/201314.3314.5014.2014.501,578,497
5/10/201313.9914.4213.9114.371,367,423
5/9/201314.0414.7713.9013.923,124,447
5/8/201313.3013.5413.2213.531,609,850
5/7/201313.3313.5413.2313.37802,556
5/6/201313.2613.4213.0513.33698,147
5/3/201313.3313.6713.2313.25977,575
5/2/201313.1213.3213.0313.231,762,750
5/1/201313.4613.4912.4313.004,474,893
4/30/201313.8513.8913.2413.431,349,860
4/29/201313.5814.0113.4713.691,697,069
4/26/201313.5313.6813.2013.491,359,748
4/25/201313.2313.7513.2213.613,187,015
4/24/201313.4513.4812.9713.221,573,214
4/23/201313.0313.4412.9713.242,019,853
4/22/201312.7213.0312.4512.911,475,037
4/19/201312.0512.9512.0212.663,151,087
4/18/201312.2812.3011.8811.971,246,823
4/17/201312.1712.3911.6512.272,145,584
4/16/201312.0912.2611.7512.201,591,727
4/15/201312.0512.4211.8011.871,793,907
4/12/201312.0612.2111.8212.152,242,988
4/11/201312.5112.5712.0212.063,929,920
4/10/201311.6912.5911.6112.513,349,659
4/9/201311.2911.7411.2311.692,668,020
4/8/201310.9711.3210.7211.312,239,263
4/5/201310.6510.9510.5310.921,963,161
4/4/201310.6110.8910.4510.822,085,514
4/3/201310.2710.6710.2010.573,345,158
4/2/201310.0210.209.9610.06935,949
4/1/201310.2210.309.799.941,317,358
3/28/20139.8810.469.8810.212,134,645
3/27/20139.919.999.689.85918,046
3/26/20139.949.999.809.90979,475
3/25/20139.9310.109.749.881,192,356
3/22/20139.9110.069.849.891,187,799
3/21/20139.709.959.669.841,664,160
3/20/20139.949.949.639.683,235,254
3/19/201310.0510.909.759.8812,204,878
3/18/20139.109.258.899.041,294,966
3/15/20138.879.278.669.183,349,667
3/14/20138.318.898.258.872,060,493
3/13/20138.168.388.078.32921,849
3/12/20138.188.238.148.17566,772
3/11/20138.168.268.118.22582,711
3/8/20138.268.288.148.21799,766
3/7/20138.258.308.078.181,217,080
3/6/20138.108.308.008.281,981,863
3/5/20137.938.087.918.071,684,596
3/4/20137.927.957.797.90957,679
3/1/20137.867.967.787.931,309,394
2/28/20137.738.067.657.982,352,024
2/27/20137.547.797.477.671,392,990
2/26/20137.557.667.357.562,220,270
2/25/20137.847.887.547.541,575,518
2/22/20138.008.007.557.823,086,622
2/21/20138.198.197.857.951,815,786
2/20/20138.008.138.008.031,442,340
Trading Center