$36.04 -0.57 (%) NPS Pharmaceuticals Inc - NASDAQ

Dec. 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center