NPS PHARMACEUTICALS $14.91

down -0.34


24/5/2013 05:24 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
5/27/2011 9.58 9.60 9.43 9.55 6921
5/26/2011 9.66 9.69 9.45 9.52 11975
5/25/2011 9.70 9.78 9.40 9.70 9229
5/24/2011 10.05 10.10 9.66 9.67 7842
5/23/2011 9.94 10.11 9.85 10.03 8182
5/20/2011 9.87 10.17 9.82 10.14 7998
5/19/2011 9.96 10.00 9.76 9.95 8998
5/18/2011 9.47 9.95 9.43 9.89 9279
5/17/2011 9.60 9.60 9.21 9.44 10644
5/16/2011 9.79 9.95 9.65 9.72 6160
5/13/2011 10.16 10.38 9.84 9.87 6106
5/12/2011 9.99 10.47 9.85 10.20 13000
5/11/2011 10.12 10.16 9.80 10.11 9561
5/10/2011 10.00 10.23 9.89 10.11 5768
5/9/2011 9.79 10.11 9.70 9.98 6493
5/6/2011 9.84 10.00 9.71 9.85 5341
5/5/2011 9.91 10.07 9.62 9.70 10369
5/4/2011 10.18 10.27 9.89 9.98 7998
5/3/2011 10.37 10.75 10.01 10.14 11159
5/2/2011 10.54 10.71 10.25 10.45 15026
4/29/2011 10.20 10.46 10.18 10.37 21000
4/28/2011 9.89 10.57 9.87 10.26 27611
4/27/2011 9.15 10.15 9.02 9.83 33690
4/26/2011 9.47 9.47 8.94 9.08 8356
4/25/2011 9.14 9.20 8.96 9.02 5652
4/21/2011 9.23 9.23 8.99 9.13 4939
4/20/2011 9.03 9.20 8.84 9.14 10800
4/19/2011 9.03 9.07 8.70 8.84 9946
4/18/2011 9.05 9.18 8.85 8.99 16083
4/15/2011 9.06 9.25 9.02 9.24 22460
4/14/2011 9.45 9.49 9.09 9.10 94538
4/13/2011 9.28 9.66 9.08 9.24 12069
4/12/2011 9.07 9.42 8.86 9.24 12245
4/11/2011 9.09 9.53 9.09 9.50 9820
4/8/2011 9.19 9.45 9.00 9.09 7114
4/7/2011 9.22 9.22 9.00 9.11 9085
4/6/2011 9.54 9.59 9.15 9.20 9179
4/5/2011 9.57 9.71 9.40 9.45 5228
4/4/2011 9.50 9.65 9.35 9.52 5398
4/1/2011 9.60 9.80 9.38 9.47 12112
3/31/2011 9.21 9.62 8.94 9.58 15240
3/30/2011 8.60 9.28 8.56 9.27 18023
3/29/2011 8.24 8.67 8.20 8.56 12857
3/28/2011 8.11 8.36 8.05 8.08 3517
3/25/2011 7.91 8.33 7.85 8.01 6376
3/24/2011 7.66 7.95 7.58 7.84 6906
3/23/2011 7.51 7.63 7.39 7.59 8028
3/22/2011 7.82 7.86 7.50 7.57 7704
3/21/2011 8.00 8.09 7.63 7.83 9692
3/18/2011 7.80 8.13 7.66 7.88 39684
3/17/2011 7.72 7.75 7.56 7.60 5700
3/16/2011 7.51 7.83 7.40 7.59 9364
3/15/2011 7.27 7.53 7.21 7.40 4310
3/14/2011 7.43 7.60 7.36 7.54 2600
3/11/2011 7.40 7.55 7.36 7.49 4287
3/10/2011 7.74 7.78 7.40 7.43 7831
3/9/2011 7.87 7.94 7.63 7.90 7395
3/8/2011 7.53 7.94 7.40 7.88 6894
3/7/2011 7.61 7.64 7.32 7.54 5029
3/4/2011 7.71 7.71 7.44 7.56 7534
3/3/2011 7.59 7.84 7.59 7.72 5850
3/2/2011 7.44 7.66 7.38 7.56 7821
3/1/2011 7.81 7.82 7.29 7.45 23759
2/28/2011 8.29 8.29 7.46 7.73 17169
2/25/2011 7.82 8.32 7.71 8.31 7449
2/24/2011 7.75 8.01 7.66 7.80 5557
2/23/2011 7.99 8.09 7.59 7.73 6378
2/22/2011 8.20 8.36 7.92 7.96 4878
2/18/2011 8.30 8.30 8.20 8.27 6371
2/17/2011 8.06 8.40 8.06 8.25 7797
2/16/2011 8.20 8.20 7.72 8.10 9210
2/15/2011 7.93 8.14 7.80 8.10 8870
2/14/2011 8.36 8.49 7.96 8.00 7826
2/11/2011 8.08 8.33 7.99 8.33 10061
2/10/2011 8.14 8.23 8.00 8.16 6956
2/9/2011 8.48 8.54 8.12 8.24 5066
2/8/2011 8.60 8.62 8.36 8.48 4498
2/7/2011 8.51 8.94 8.48 8.57 6146
2/4/2011 8.64 8.75 8.29 8.46 9208
2/3/2011 9.00 9.01 8.47 8.65 17265
2/2/2011 9.50 9.72 9.00 9.04 55946
2/1/2011 10.04 10.04 9.51 9.63 15094
1/31/2011 9.38 10.17 9.09 10.01 96346
1/28/2011 7.68 7.86 7.43 7.61 7311
1/27/2011 7.57 7.74 7.37 7.71 4062
1/26/2011 7.43 7.58 7.27 7.58 6073
1/25/2011 7.61 7.73 7.23 7.38 8004
1/24/2011 7.25 7.66 7.21 7.60 8734
1/21/2011 7.49 7.62 7.16 7.24 9469
1/20/2011 7.41 7.59 7.31 7.42 4374
1/19/2011 8.20 8.25 7.56 7.59 4402
1/18/2011 8.29 8.32 7.87 8.23 9927
1/14/2011 8.24 8.38 8.16 8.28 3916
1/13/2011 8.06 8.31 8.00 8.22 5173
1/12/2011 7.86 8.06 7.71 8.03 4670
1/11/2011 7.64 7.94 7.55 7.75 4891
1/10/2011 7.20 7.67 7.20 7.61 12072
1/7/2011 7.20 7.51 6.99 7.22 15016
1/6/2011 7.42 7.43 7.11 7.16 3993
1/5/2011 7.39 7.48 7.36 7.40 4231
Marketplace
Trading Center