NPS Pharmaceuticals Inc $29.22

down -0.07


25/7/2014 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
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
8/18/20117.527.607.027.171,036,566
8/17/20117.507.817.507.802,098,061
8/16/20117.337.507.107.41863,324
8/15/20117.177.587.177.381,284,416
8/12/20117.267.316.987.112,038,806
8/11/20117.047.926.937.161,349,327
8/10/20117.497.686.966.971,230,612
8/9/20117.357.776.907.751,386,725
8/8/20117.627.956.937.281,591,217
8/5/20118.118.467.607.951,427,886
8/4/20118.658.768.008.021,193,160
8/3/20118.729.348.618.77918,144
8/2/20119.509.568.858.87965,317
8/1/20119.809.859.319.58940,043
7/29/20119.539.769.449.66614,550
7/28/20119.689.879.509.63729,560
7/27/20119.709.979.579.58903,495
7/26/20119.639.839.469.77404,019
7/25/20119.539.729.409.63367,667
7/22/20119.589.789.579.66186,648
7/21/20119.519.649.489.56675,773
7/20/20119.749.799.439.47803,884
7/19/20119.689.789.539.78325,053
7/18/20119.859.949.559.60372,137
7/15/201110.0510.059.759.91395,250
7/14/201110.0810.339.9010.03369,633
7/13/20119.7310.189.7210.03981,956
7/12/20119.849.949.629.70743,004
7/11/201110.0010.139.869.90382,074
7/8/201110.0110.2610.0010.18311,146
7/7/201110.0010.229.8310.16467,689
7/6/20119.719.969.629.93558,309
7/5/20119.769.769.639.75481,291
7/1/20119.459.749.389.73401,764
6/30/20119.459.639.409.45473,964
6/29/20119.619.669.319.41441,227
6/28/20119.409.819.309.60701,783
6/27/20119.229.479.129.36475,441
6/24/20119.479.479.109.25973,683
6/23/20119.379.539.109.47568,566
6/22/20119.799.799.489.50834,331
6/21/20119.659.919.589.89683,664
6/20/20119.209.609.209.59884,254
6/17/20119.339.559.169.231,906,095
6/16/20119.109.399.059.26700,922
6/15/20119.059.219.019.10693,815
6/14/20119.149.259.119.16414,045
6/13/20119.189.228.999.02610,671
6/10/20119.139.268.889.14842,993
6/9/20119.439.479.159.18509,717
6/8/20119.319.509.229.37523,191
6/7/20119.479.529.259.39782,860
6/6/20119.399.519.259.37803,109
6/3/20119.259.469.119.34747,746
6/2/20119.319.479.199.46575,625
6/1/20119.529.579.259.30713,298
5/31/20119.559.789.369.571,406,593
5/27/20119.589.609.439.55692,049
5/26/20119.669.699.459.521,197,403
5/25/20119.679.789.409.70922,838
5/24/201110.0510.109.669.67784,184
5/23/20119.9410.119.8510.03818,200
5/20/20119.8710.179.8210.14799,759
Trading Center