$29.08 0.00 (%) NPS Pharmaceuticals Inc - NASDAQ

Oct. 23, 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
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
11/7/20115.976.235.295.396,220,571
11/4/20115.455.615.415.611,440,844
11/3/20115.105.545.005.512,325,237
11/2/20115.565.585.155.251,265,248
11/1/20115.175.575.025.503,834,291
10/31/20116.916.914.355.1721,324,856
10/28/20117.717.847.547.76462,054
10/27/20117.518.007.237.731,280,810
10/26/20117.257.306.937.21690,741
10/25/20116.877.236.777.16923,999
10/24/20116.806.916.626.90538,852
10/21/20116.906.976.586.78531,443
10/20/20117.117.136.736.741,089,053
10/19/20117.177.347.047.14894,526
10/18/20116.997.206.817.18886,615
10/17/20117.097.206.816.92550,471
10/14/20117.027.206.937.15375,353
10/13/20116.887.006.726.94351,545
10/12/20117.077.166.856.95502,895
10/11/20117.157.396.866.99553,576
10/10/20117.127.336.977.25527,101
10/7/20117.197.256.886.97539,009
10/6/20116.897.176.707.16869,248
10/5/20116.587.096.446.891,542,485
10/4/20116.036.506.026.47866,222
10/3/20116.406.746.066.061,049,753
9/30/20116.436.666.366.51846,537
9/29/20116.426.676.246.56845,812
9/28/20116.586.696.216.22641,172
9/27/20116.686.836.496.60578,461
9/26/20116.686.736.316.52453,343
9/23/20116.126.616.006.59738,090
9/22/20116.106.766.006.111,232,018
9/21/20116.817.116.266.331,037,605
9/20/20116.626.956.456.80701,289
9/19/20116.466.646.346.56886,793
9/16/20116.906.906.486.591,579,434
9/15/20116.866.966.746.84769,451
9/14/20116.716.926.426.75743,966
9/13/20116.536.696.286.61906,609
9/12/20116.546.776.296.45943,334
9/9/20116.896.926.556.69758,057
9/8/20117.077.246.776.961,001,451
9/7/20117.077.226.997.16571,793
9/6/20116.667.056.476.92756,818
9/2/20116.957.206.916.93615,434
9/1/20117.517.637.097.14858,958
8/31/20117.607.747.447.461,177,013
8/30/20117.437.617.227.52541,956
8/29/20117.217.557.137.53529,284
8/26/20116.827.186.687.10599,469
8/25/20117.167.266.796.92620,104
8/24/20117.097.226.827.08646,100
8/23/20116.727.126.567.12770,058
8/22/20117.287.286.466.651,788,242
8/19/20117.007.176.907.05724,684
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center