$27.13 0.00 (%) NPS Pharmaceuticals Inc - NASDAQ

Sep. 19, 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
2/19/20138.018.047.928.011,080,571
2/15/20138.008.107.897.991,754,335
2/14/20138.258.257.937.941,824,763
2/13/20138.508.508.188.231,765,869
2/12/20138.588.648.488.51677,718
2/11/20138.608.658.488.501,257,348
2/8/20138.608.748.548.59918,287
2/7/20138.918.918.598.61827,306
2/6/20138.858.918.678.881,138,793
2/5/20138.788.938.648.881,763,813
2/4/20138.778.838.648.681,178,048
2/1/20138.908.938.688.801,164,960
1/31/20138.848.988.658.841,721,626
1/30/20138.598.778.478.481,121,806
1/29/20138.818.868.608.601,155,277
1/28/20138.929.028.818.83910,524
1/25/20138.908.978.828.93806,028
1/24/20138.999.118.828.88886,399
1/23/20139.159.228.969.001,431,901
1/22/20139.039.178.949.131,230,168
1/18/20138.909.028.909.011,629,848
1/17/20139.009.018.878.89978,036
1/16/20139.119.168.988.98783,384
1/15/20138.969.198.819.151,120,549
1/14/20138.809.138.728.991,105,538
1/11/20139.249.258.848.841,539,947
1/10/20139.329.399.149.211,092,453
1/9/20139.239.369.139.282,074,339
1/8/20139.009.178.979.142,000,022
1/7/20139.009.048.858.941,415,377
1/4/20138.828.878.768.843,434,947
1/3/20139.179.498.548.725,952,920
1/2/20139.239.359.129.151,641,638
12/31/20128.969.118.889.10830,382
12/28/20128.939.088.898.981,009,884
12/27/20128.879.198.799.001,543,636
12/26/20128.929.018.748.89929,053
12/24/20129.119.168.848.95528,333
12/21/20129.059.758.339.108,393,204
12/20/20129.389.398.999.062,319,724
12/19/20129.739.809.219.332,585,284
12/18/20129.709.809.579.701,560,590
12/17/20129.799.809.489.64975,689
12/14/20129.489.809.489.77946,901
12/13/20129.709.709.399.491,033,708
12/12/20129.839.859.559.681,282,575
12/11/20129.899.939.759.781,090,786
12/10/20129.709.919.699.791,108,921
12/7/20129.809.859.679.68946,855
12/6/20129.859.959.679.72812,274
12/5/201210.1910.309.809.891,379,525
12/4/201210.1310.309.9010.121,723,316
12/3/201210.3510.5710.1110.14977,927
11/30/201210.3910.3910.1010.22911,914
11/29/201210.1110.3910.0010.39911,958
11/28/20129.8910.059.7210.00931,284
11/27/20129.7510.039.689.891,842,887
11/26/20129.749.779.469.721,116,890
11/23/20129.649.749.469.73245,641
11/21/20129.749.799.409.581,217,600
11/20/20129.479.769.469.751,873,795
11/19/20129.419.539.269.39838,939
11/16/20129.109.448.909.321,723,322
11/15/20129.329.478.929.081,467,950
11/14/20129.609.799.259.321,051,102
11/13/20129.429.809.359.561,040,461
11/12/20129.489.719.379.41861,878
11/9/20128.929.748.919.482,496,954
11/8/20128.989.098.798.91785,496
11/7/20129.189.348.888.95906,345
11/6/20129.279.389.179.25591,092
11/5/20129.119.349.039.17673,490
11/2/20129.419.679.059.10818,026
11/1/20129.299.729.169.40865,080
10/31/20129.399.489.139.241,168,576
10/26/20129.459.569.199.30879,867
10/25/20129.419.709.339.451,671,299
10/24/20129.259.549.109.161,317,791
10/23/20129.129.218.859.171,179,774
10/22/20129.379.499.129.251,854,387
10/19/20129.719.768.999.313,250,625
10/18/20129.9410.099.669.771,622,839
10/17/20129.9510.139.7510.005,499,442
10/16/201210.1910.1910.1910.191,090,380
10/15/201210.6310.6910.0810.194,038,571
10/12/201210.2411.229.8810.8611,861,080
10/11/20129.279.459.069.132,028,604
10/10/20129.179.409.129.171,133,822
10/9/20129.349.519.089.141,090,295
10/8/20129.509.659.229.361,255,456
10/5/20129.849.879.589.64873,179
10/4/20129.7410.079.699.782,155,757
10/3/20129.479.589.379.521,806,689
10/2/20129.229.369.189.32904,606
10/1/20129.349.419.029.19975,183
9/28/20129.209.399.209.25999,902
9/27/20129.079.368.899.231,512,617
9/26/20128.959.038.748.981,078,362
9/25/20129.059.198.858.901,230,335
9/24/20129.009.138.859.02780,658
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center