NPS Pharmaceuticals Inc $26.91

down -0.64


21/8/2014 04:00 PM  |  NASDAQ : NPSP  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NPSP historical data

Date Open High Low Close Volume
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
2/15/20127.487.527.327.39439,904
2/14/20127.627.637.357.43625,811
2/13/20127.517.707.457.65911,939
2/10/20127.697.707.367.41723,721
2/9/20127.888.007.667.72415,367
2/8/20128.268.307.687.841,072,586
2/7/20128.478.488.168.211,482,817
2/6/20127.988.207.988.04559,866
2/3/20127.838.147.767.991,046,448
2/2/20127.787.907.607.701,111,475
2/1/20127.757.877.657.731,282,222
1/31/20127.517.747.407.681,127,863
1/30/20127.297.597.277.571,029,443
1/27/20127.107.347.017.33568,040
1/26/20127.257.257.127.141,484,520
1/25/20127.077.247.077.21935,945
1/24/20126.767.076.737.06679,480
1/23/20126.826.886.716.82427,426
1/20/20126.826.896.786.81341,796
1/19/20126.836.946.766.83340,133
1/18/20126.826.896.656.82587,597
1/17/20126.886.946.746.86660,991
1/13/20126.776.886.606.80558,297
1/12/20126.816.996.656.88947,608
1/11/20126.716.816.596.80758,339
1/10/20126.646.736.506.72914,389
1/9/20126.356.596.156.581,758,857
1/6/20126.536.576.266.321,670,968
1/5/20126.526.656.496.52692,050
1/4/20126.526.626.506.57512,074
1/3/20126.736.856.566.57833,010
12/30/20116.526.646.486.59712,467
12/29/20116.536.606.406.55603,750
12/28/20116.586.596.456.50517,149
12/27/20116.466.656.336.58407,404
12/23/20116.596.596.406.50385,944
12/22/20116.446.616.266.56753,357
12/21/20116.376.416.156.41628,349
12/20/20116.286.416.186.37847,476
12/19/20116.176.236.096.11609,995
12/16/20116.196.226.046.121,597,626
12/15/20115.986.185.986.12752,637
12/14/20116.056.115.905.90665,854
12/13/20116.216.326.026.13672,496
12/12/20116.126.185.996.14476,427
12/9/20116.016.315.886.23689,151
12/8/20115.956.075.875.98597,948
12/7/20116.026.115.896.04731,230
12/6/20116.086.175.986.07638,441
12/5/20116.126.125.936.08832,495
12/2/20115.726.115.716.031,645,393
12/1/20115.645.795.505.631,611,565
11/30/20115.525.695.475.681,037,080
11/29/20115.285.365.225.36531,081
11/28/20115.065.294.995.281,185,268
11/25/20115.045.164.974.97316,965
11/23/20115.175.245.035.03675,534
11/22/20115.245.355.205.23705,968
11/21/20115.305.365.155.26565,643
11/18/20115.435.565.375.41851,319
11/17/20115.545.725.385.40986,568
11/16/20115.615.765.515.54827,399
11/15/20115.615.755.555.67811,667
11/14/20115.605.765.535.65954,736
11/11/20115.495.815.465.591,722,599
11/10/20115.455.575.205.372,344,455
11/9/20115.335.425.295.34994,652
11/8/20115.475.555.265.481,180,856
Trading Center