NPS PHARMACEUTICALS $14.91

down -0.34


24/5/2013 05:24 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
8/6/2012 7.37 7.71 7.26 7.28 11211
8/3/2012 7.51 7.69 7.28 7.32 6765
8/2/2012 7.22 7.54 7.10 7.37 13977
8/1/2012 7.72 7.80 7.39 7.39 8113
7/31/2012 7.85 7.97 7.70 7.71 5806
7/30/2012 8.04 8.39 7.87 7.87 6948
7/27/2012 7.95 8.08 7.85 8.01 7322
7/26/2012 7.89 7.97 7.71 7.91 5332
7/25/2012 8.05 8.05 7.59 7.75 10786
7/24/2012 8.28 8.33 7.91 7.96 9328
7/23/2012 8.49 8.49 8.22 8.27 6738
7/20/2012 8.61 8.70 8.51 8.64 4147
7/19/2012 8.74 8.87 8.61 8.73 3412
7/18/2012 8.86 9.01 8.68 8.73 4364
7/17/2012 8.98 9.05 8.66 8.85 7520
7/16/2012 8.91 9.01 8.83 8.95 3877
7/13/2012 8.94 9.06 8.93 8.96 5528
7/12/2012 8.65 9.00 8.54 8.93 8506
7/11/2012 8.93 8.93 8.63 8.75 7870
7/10/2012 9.06 9.10 8.86 8.94 6748
7/9/2012 8.96 9.06 8.89 9.04 7498
7/6/2012 9.12 9.25 8.95 8.97 8488
7/5/2012 9.00 9.28 8.88 9.24 11954
7/3/2012 8.85 9.15 8.85 9.00 8884
7/2/2012 8.88 8.92 8.49 8.91 15627
6/29/2012 8.50 8.77 8.43 8.61 10480
6/28/2012 8.13 8.30 7.95 8.30 9457
6/27/2012 8.13 8.26 8.01 8.18 7667
6/26/2012 8.12 8.19 7.92 8.11 13738
6/25/2012 8.14 8.20 7.95 8.10 10522
6/22/2012 7.80 8.24 7.80 8.21 34474
6/21/2012 7.04 7.21 6.93 7.20 11744
6/20/2012 7.16 7.17 6.87 7.02 7445
6/19/2012 6.80 7.30 6.77 7.15 11691
6/18/2012 6.62 6.87 6.62 6.78 9844
6/15/2012 6.74 6.74 6.62 6.64 22174
6/14/2012 6.78 6.82 6.62 6.76 12598
6/13/2012 6.99 7.01 6.71 6.75 12581
6/12/2012 6.89 7.02 6.69 7.02 11872
6/11/2012 7.10 7.16 6.84 6.85 11971
6/8/2012 7.67 7.67 6.97 7.10 28096
6/7/2012 8.28 8.35 8.06 8.06 5738
6/6/2012 8.11 8.29 8.04 8.18 8525
6/5/2012 8.11 8.28 8.00 8.00 8683
6/4/2012 8.00 8.14 7.90 8.09 7385
6/1/2012 7.74 7.96 7.74 7.95 7232
5/31/2012 7.91 8.01 7.68 7.89 6290
5/30/2012 8.04 8.08 7.83 7.93 9319
5/29/2012 7.77 8.19 7.77 8.10 10775
5/25/2012 7.81 7.81 7.48 7.59 7833
5/24/2012 7.91 8.15 7.75 7.85 5598
5/23/2012 7.74 7.95 7.56 7.91 6370
5/22/2012 7.79 7.93 7.65 7.82 8952
5/21/2012 7.15 7.82 7.15 7.82 13790
5/18/2012 6.92 7.27 6.92 7.13 8840
5/17/2012 7.33 7.39 6.91 6.93 7858
5/16/2012 7.51 7.62 7.27 7.32 6778
5/15/2012 7.14 7.54 7.13 7.47 7343
5/14/2012 6.95 7.14 6.93 7.13 4285
5/11/2012 7.01 7.08 6.92 7.01 8070
5/10/2012 7.05 7.23 6.94 7.07 4880
5/9/2012 6.97 7.04 6.89 6.99 2670
5/8/2012 6.91 7.10 6.76 7.07 6839
5/7/2012 7.16 7.30 6.93 6.99 6831
5/4/2012 7.00 7.22 6.71 7.11 9848
5/3/2012 7.16 7.34 7.05 7.16 4861
5/2/2012 7.14 7.24 7.02 7.19 2926
5/1/2012 7.15 7.34 7.06 7.18 5395
4/30/2012 7.35 7.40 7.00 7.16 5545
4/27/2012 7.19 7.35 7.07 7.34 3850
4/26/2012 7.06 7.20 7.00 7.18 3424
4/25/2012 7.01 7.14 6.99 7.08 5751
4/24/2012 6.62 6.98 6.62 6.95 6368
4/23/2012 6.56 6.68 6.48 6.63 3730
4/20/2012 6.61 6.79 6.51 6.65 3370
4/19/2012 6.54 6.77 6.49 6.51 4008
4/18/2012 6.56 6.66 6.50 6.51 3193
4/17/2012 6.52 6.76 6.52 6.60 3856
4/16/2012 6.52 6.60 6.36 6.50 2626
4/13/2012 6.62 6.63 6.43 6.50 3587
4/12/2012 6.50 6.70 6.50 6.65 2728
4/11/2012 6.46 6.53 6.40 6.50 5435
4/10/2012 6.66 6.73 6.32 6.37 6885
4/9/2012 6.74 6.91 6.65 6.65 4366
4/5/2012 6.89 6.96 6.79 6.85 3065
4/4/2012 6.91 6.98 6.77 6.85 4617
4/3/2012 6.99 7.12 6.92 6.97 3365
4/2/2012 6.80 7.00 6.78 6.99 4339
3/30/2012 6.98 6.98 6.81 6.84 3594
3/29/2012 6.89 7.02 6.88 6.91 3237
3/28/2012 6.97 7.04 6.80 6.96 5560
3/27/2012 6.94 7.03 6.94 6.96 3000
3/26/2012 6.72 6.94 6.72 6.91 3856
3/23/2012 6.50 6.69 6.48 6.65 3127
3/22/2012 6.50 6.53 6.36 6.43 4854
3/21/2012 6.66 6.71 6.48 6.50 8546
3/20/2012 6.64 6.71 6.60 6.63 3007
3/19/2012 6.74 6.85 6.62 6.71 4424
3/16/2012 6.91 6.93 6.69 6.72 15016
3/15/2012 6.86 6.97 6.71 6.90 4274
Marketplace
Trading Center