$33.96 +0.93 (%) NPS Pharmaceuticals Inc - NASDAQ

Nov. 26, 2014 | 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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center