$33.96 +0.93 (%) NPS Pharmaceuticals Inc - NASDAQ

Nov. 26, 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
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
6/6/20128.118.298.048.18852,483
6/5/20128.118.288.008.00868,267
6/4/20128.008.147.908.09738,411
6/1/20127.747.967.747.95723,179
5/31/20127.918.017.687.89628,915
5/30/20128.048.087.837.93931,808
5/29/20127.778.197.778.101,077,405
5/25/20127.817.817.487.59783,245
5/24/20127.918.157.757.85559,775
5/23/20127.747.957.567.91636,853
5/22/20127.797.937.657.82895,106
5/21/20127.157.827.157.821,378,959
5/18/20126.927.276.927.13883,905
5/17/20127.337.396.916.93785,780
5/16/20127.517.627.277.32677,745
5/15/20127.147.547.137.47734,288
5/14/20126.957.146.937.13428,486
5/11/20127.017.086.927.01806,965
5/10/20127.057.236.947.07487,857
5/9/20126.977.046.896.99267,163
5/8/20126.917.106.767.07683,860
5/7/20127.167.306.936.99683,064
5/4/20127.007.226.717.11984,741
5/3/20127.167.347.057.16486,088
5/2/20127.147.247.027.19292,578
5/1/20127.157.347.067.18539,416
4/30/20127.357.407.007.16554,442
4/27/20127.197.357.077.34384,937
4/26/20127.067.207.007.18342,387
4/25/20127.017.146.997.08575,019
4/24/20126.626.986.626.95636,760
4/23/20126.566.686.486.63372,921
4/20/20126.616.796.516.65336,981
4/19/20126.546.776.496.51400,715
4/18/20126.566.666.506.51319,238
4/17/20126.526.766.526.60420,389
4/16/20126.526.606.366.50262,545
4/13/20126.626.636.436.50358,642
4/12/20126.506.706.506.65272,865
4/11/20126.466.536.406.50543,468
4/10/20126.666.736.326.37688,476
4/9/20126.746.916.656.65436,573
4/5/20126.896.966.796.85297,794
4/4/20126.916.986.776.85461,654
4/3/20126.997.126.926.97336,472
4/2/20126.807.006.786.99433,863
3/30/20126.986.986.816.84359,386
3/29/20126.897.026.886.91323,671
3/28/20126.977.046.806.96555,992
3/27/20126.947.036.946.96300,519
3/26/20126.726.946.726.91385,505
3/23/20126.506.696.486.65312,646
3/22/20126.506.536.366.43485,340
3/21/20126.666.716.486.50854,574
3/20/20126.646.716.606.63300,648
3/19/20126.746.856.626.71442,311
3/16/20126.916.936.696.721,501,529
3/15/20126.866.976.716.90427,304
3/14/20126.787.046.786.86565,879
3/13/20126.656.896.616.88572,475
3/12/20126.766.806.566.59369,529
3/9/20126.676.806.636.77484,353
3/8/20126.446.716.436.67377,388
3/7/20126.426.486.346.40482,652
3/6/20126.726.776.306.38837,128
3/5/20126.866.906.716.82323,183
3/2/20126.897.006.806.88528,851
3/1/20126.856.986.806.88583,155
2/29/20126.997.056.816.82833,547
2/28/20126.846.996.796.95687,265
2/27/20126.856.976.756.80578,146
2/24/20126.636.936.626.85888,858
2/23/20126.536.786.476.68501,273
2/22/20126.676.796.426.53791,652
2/21/20127.057.086.696.69899,254
2/17/20127.257.336.967.01734,785
2/16/20127.447.506.927.191,728,372
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center