NPS Pharmaceuticals Inc $29.93

down -0.36


28/8/2014 11:47 AM  |  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
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
9/21/20129.109.178.939.022,829,146
9/20/20128.679.068.588.851,743,682
9/19/20128.558.918.508.703,151,580
9/18/20128.288.288.158.241,723,478
9/17/20128.588.588.238.26968,489
9/14/20128.448.508.348.39859,820
9/13/20128.528.588.338.40982,113
9/12/20128.508.618.368.46685,575
9/11/20128.098.508.058.471,057,207
9/10/20128.178.308.028.05712,746
9/7/20127.768.197.718.171,121,730
9/6/20127.737.787.657.70900,793
9/5/20127.857.887.627.661,758,262
9/4/20127.627.937.477.871,343,540
8/31/20127.757.867.627.62400,405
8/30/20127.947.947.627.67535,820
Trading Center