NPS PHARMACEUTICALS $14.52

up +0.41


21/5/2013 03:21 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
3/8/2012 6.44 6.71 6.43 6.67 3774
3/7/2012 6.42 6.48 6.34 6.40 4827
3/6/2012 6.72 6.77 6.30 6.38 8372
3/5/2012 6.86 6.90 6.71 6.82 3232
3/2/2012 6.89 7.00 6.80 6.88 5289
3/1/2012 6.85 6.98 6.80 6.88 5832
2/29/2012 6.99 7.05 6.81 6.82 8336
2/28/2012 6.84 6.99 6.79 6.95 6873
2/27/2012 6.85 6.97 6.75 6.80 5782
2/24/2012 6.63 6.93 6.62 6.85 8889
2/23/2012 6.53 6.78 6.47 6.68 5013
2/22/2012 6.67 6.79 6.42 6.53 7917
2/21/2012 7.05 7.08 6.69 6.69 8993
2/17/2012 7.25 7.33 6.96 7.01 7348
2/16/2012 7.44 7.50 6.92 7.19 17284
2/15/2012 7.48 7.52 7.32 7.39 4400
2/14/2012 7.62 7.63 7.35 7.43 6259
2/13/2012 7.51 7.70 7.45 7.65 9120
2/10/2012 7.69 7.70 7.36 7.41 7238
2/9/2012 7.88 8.00 7.66 7.72 4154
2/8/2012 8.26 8.30 7.68 7.84 10719
2/7/2012 8.47 8.48 8.16 8.21 14829
2/6/2012 7.98 8.20 7.98 8.04 5599
2/3/2012 7.83 8.14 7.76 7.99 10465
2/2/2012 7.78 7.90 7.60 7.70 11115
2/1/2012 7.75 7.87 7.65 7.73 12823
1/31/2012 7.51 7.74 7.40 7.68 11279
1/30/2012 7.29 7.59 7.27 7.57 10295
1/27/2012 7.10 7.34 7.01 7.33 5681
1/26/2012 7.25 7.25 7.12 7.14 14846
1/25/2012 7.07 7.24 7.07 7.21 9360
1/24/2012 6.76 7.07 6.73 7.06 6795
1/23/2012 6.82 6.88 6.71 6.82 4275
1/20/2012 6.82 6.89 6.78 6.81 3418
1/19/2012 6.83 6.94 6.76 6.83 3402
1/18/2012 6.82 6.89 6.65 6.82 5876
1/17/2012 6.88 6.94 6.74 6.86 6610
1/13/2012 6.77 6.88 6.60 6.80 5583
1/12/2012 6.81 6.99 6.65 6.88 9477
1/11/2012 6.71 6.81 6.59 6.80 7584
1/10/2012 6.64 6.73 6.50 6.72 9144
1/9/2012 6.35 6.59 6.15 6.58 17589
1/6/2012 6.53 6.57 6.26 6.32 16710
1/5/2012 6.52 6.65 6.49 6.52 6921
1/4/2012 6.52 6.62 6.50 6.57 5121
1/3/2012 6.73 6.85 6.56 6.57 8331
12/30/2011 6.52 6.64 6.48 6.59 7125
12/29/2011 6.53 6.60 6.40 6.55 6038
12/28/2011 6.58 6.59 6.45 6.50 5172
12/27/2011 6.46 6.65 6.33 6.58 4075
12/23/2011 6.59 6.59 6.40 6.50 3860
12/22/2011 6.44 6.61 6.26 6.56 7534
12/21/2011 6.37 6.41 6.15 6.41 6284
12/20/2011 6.28 6.41 6.18 6.37 8475
12/19/2011 6.17 6.23 6.09 6.11 6100
12/16/2011 6.19 6.22 6.04 6.12 15977
12/15/2011 5.98 6.18 5.98 6.12 7527
12/14/2011 6.05 6.11 5.90 5.90 6659
12/13/2011 6.21 6.32 6.02 6.13 6696
12/12/2011 6.12 6.18 5.99 6.14 4765
12/9/2011 6.01 6.31 5.88 6.23 6892
12/8/2011 5.95 6.07 5.87 5.98 5980
12/7/2011 6.02 6.11 5.89 6.04 7313
12/6/2011 6.08 6.17 5.98 6.07 6385
12/5/2011 6.12 6.12 5.93 6.08 8325
12/2/2011 5.72 6.11 5.71 6.03 16454
12/1/2011 5.64 5.79 5.50 5.63 16116
11/30/2011 5.52 5.69 5.47 5.68 10371
11/29/2011 5.28 5.36 5.22 5.36 5311
11/28/2011 5.06 5.29 4.99 5.28 11853
11/25/2011 5.04 5.16 4.97 4.97 3170
11/23/2011 5.17 5.24 5.03 5.03 6756
11/22/2011 5.24 5.35 5.20 5.23 7060
11/21/2011 5.30 5.36 5.15 5.26 5657
11/18/2011 5.43 5.56 5.37 5.41 8514
11/17/2011 5.54 5.72 5.38 5.40 9866
11/16/2011 5.61 5.76 5.51 5.54 8274
11/15/2011 5.61 5.75 5.55 5.67 8117
11/14/2011 5.60 5.76 5.53 5.65 9548
11/11/2011 5.49 5.81 5.46 5.59 17221
11/10/2011 5.45 5.57 5.20 5.37 23445
11/9/2011 5.33 5.42 5.29 5.34 9947
11/8/2011 5.47 5.55 5.26 5.48 11809
11/7/2011 5.97 6.23 5.29 5.39 62206
11/4/2011 5.45 5.61 5.41 5.61 14409
11/3/2011 5.10 5.54 5.00 5.51 23253
11/2/2011 5.56 5.58 5.15 5.25 12653
11/1/2011 5.17 5.57 5.02 5.50 38339
10/31/2011 6.91 6.91 4.35 5.17 213204
10/28/2011 7.71 7.84 7.54 7.76 4621
10/27/2011 7.51 8.00 7.23 7.73 12809
10/26/2011 7.25 7.30 6.93 7.21 6908
10/25/2011 6.87 7.23 6.77 7.16 9240
10/24/2011 6.80 6.91 6.62 6.90 5389
10/21/2011 6.90 6.97 6.58 6.78 5315
10/20/2011 7.11 7.13 6.73 6.74 10891
10/19/2011 7.17 7.34 7.04 7.14 8946
10/18/2011 6.99 7.20 6.81 7.18 8867
10/17/2011 7.09 7.20 6.81 6.92 5505
10/14/2011 7.02 7.20 6.93 7.15 3754
Marketplace
Trading Center