$26.93 -2.15 (%) NPS Pharmaceuticals Inc - NASDAQ

Oct. 24, 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
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
8/29/20128.048.067.917.93294,532
8/28/20128.128.127.918.00503,027
8/27/20127.938.187.798.09682,560
8/24/20127.587.957.577.91546,365
8/23/20127.537.727.467.62329,471
8/22/20127.767.847.687.68468,130
8/21/20127.798.157.697.79861,633
8/20/20127.847.927.577.74449,180
8/17/20127.707.887.617.85931,708
8/16/20127.557.767.417.73731,709
8/15/20127.557.607.417.55673,076
8/14/20127.437.577.397.53607,770
8/13/20127.147.417.147.36859,219
8/10/20127.257.307.077.18549,432
8/9/20127.417.477.197.24558,531
8/8/20127.477.567.377.42458,972
8/7/20127.377.617.347.52785,041
8/6/20127.377.717.267.281,121,011
8/3/20127.517.697.287.32676,412
8/2/20127.227.547.107.371,397,749
8/1/20127.727.807.397.39811,594
7/31/20127.857.977.707.71580,509
7/30/20128.048.397.877.87694,738
7/27/20127.958.087.858.01732,128
7/26/20127.897.977.717.91533,196
7/25/20128.058.057.597.751,078,503
7/24/20128.288.337.917.96932,764
7/23/20128.498.498.228.27675,259
7/20/20128.618.708.518.64414,679
7/19/20128.748.878.618.73341,181
7/18/20128.869.018.688.73436,335
7/17/20128.989.058.668.85751,985
7/16/20128.919.018.838.95387,662
7/13/20128.949.068.938.96552,800
7/12/20128.659.008.548.93850,552
7/11/20128.938.938.638.75786,982
7/10/20129.069.108.868.94674,776
7/9/20128.969.068.899.04749,793
7/6/20129.129.258.958.97848,705
7/5/20129.009.288.889.241,195,321
7/3/20128.859.158.859.00888,383
7/2/20128.888.928.498.911,562,696
6/29/20128.508.778.438.611,047,955
6/28/20128.138.307.958.30945,627
6/27/20128.138.268.018.18766,664
6/26/20128.128.197.928.111,373,781
6/25/20128.148.207.958.101,052,189
6/22/20127.808.247.808.213,450,357
6/21/20127.047.216.937.201,174,303
6/20/20127.167.176.877.02744,410
6/19/20126.807.306.777.151,169,029
6/18/20126.626.876.626.78984,359
6/15/20126.746.746.626.642,217,307
6/14/20126.786.826.626.761,259,728
6/13/20126.997.016.716.751,258,197
6/12/20126.897.026.697.021,187,184
6/11/20127.107.166.846.851,198,570
6/8/20127.677.676.977.102,809,585
6/7/20128.288.358.068.06573,768
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center