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
1/4/2011 7.54 7.56 7.32 7.39 4847
1/3/2011 8.00 8.01 7.35 7.47 9226
12/31/2010 8.01 8.07 7.80 7.90 2391
12/30/2010 8.02 8.08 7.85 8.02 2486
12/29/2010 8.11 8.11 7.99 8.01 1846
12/28/2010 8.05 8.15 7.99 8.06 2574
12/27/2010 7.79 8.27 7.75 8.02 5163
12/23/2010 7.68 7.81 7.63 7.80 3743
12/22/2010 7.70 7.74 7.64 7.65 2092
12/21/2010 7.70 7.95 7.63 7.69 7316
12/20/2010 7.46 7.70 7.26 7.64 4077
12/17/2010 7.60 7.60 7.34 7.45 4945
12/16/2010 7.43 7.60 7.05 7.58 3749
12/15/2010 7.14 7.59 6.95 7.38 9300
12/14/2010 7.04 7.12 6.88 7.11 2017
12/13/2010 7.07 7.15 6.96 7.02 2987
12/10/2010 6.89 7.07 6.78 7.07 4290
12/9/2010 6.65 6.95 6.57 6.90 5659
12/8/2010 6.59 6.65 6.47 6.62 1554
12/7/2010 6.46 6.64 6.43 6.59 3027
12/6/2010 6.32 6.44 6.24 6.38 2306
12/3/2010 6.22 6.35 6.14 6.33 2812
12/2/2010 6.23 6.36 6.19 6.28 4164
12/1/2010 6.37 6.37 6.16 6.23 4265
11/30/2010 6.25 6.26 6.08 6.21 6815
11/29/2010 6.17 6.36 6.05 6.36 3839
11/26/2010 6.20 6.30 6.14 6.22 1637
11/24/2010 5.93 6.26 5.93 6.25 3329
11/23/2010 6.05 6.06 5.80 5.84 5824
11/22/2010 6.16 6.24 6.07 6.12 3201
11/19/2010 6.24 6.34 6.16 6.27 2431
11/18/2010 6.33 6.40 6.19 6.24 2640
11/17/2010 6.15 6.27 6.02 6.25 4339
11/16/2010 6.12 6.15 6.00 6.11 4954
11/15/2010 6.30 6.30 6.10 6.17 3915
11/12/2010 6.30 6.38 6.25 6.26 3266
11/11/2010 6.40 6.47 6.30 6.36 2247
11/10/2010 6.50 6.63 6.42 6.47 6273
11/9/2010 6.68 6.69 6.42 6.48 2168
11/8/2010 6.63 6.73 6.54 6.68 2746
11/5/2010 6.71 6.83 6.48 6.69 3514
11/4/2010 6.67 6.80 6.64 6.71 5627
11/3/2010 6.68 6.68 6.40 6.51 4296
11/2/2010 6.27 6.70 6.22 6.65 5401
11/1/2010 6.24 6.44 6.07 6.16 4305
10/29/2010 6.19 6.29 6.07 6.23 4545
10/28/2010 6.43 6.43 6.15 6.21 4216
10/27/2010 6.16 6.35 6.05 6.35 4746
10/26/2010 6.35 6.40 6.18 6.20 3323
10/25/2010 6.54 6.57 6.35 6.38 6121
10/22/2010 6.58 6.65 6.44 6.48 4077
10/21/2010 6.79 6.79 6.33 6.56 7112
10/20/2010 6.82 6.95 6.68 6.73 4230
10/19/2010 6.70 6.85 6.63 6.75 3513
10/18/2010 6.87 6.89 6.70 6.85 4067
10/15/2010 6.97 6.98 6.67 6.88 3333
10/14/2010 6.82 6.88 6.65 6.87 2619
10/13/2010 6.60 6.83 6.53 6.81 4878
10/12/2010 6.84 6.84 6.54 6.57 3991
10/11/2010 6.94 6.94 6.74 6.89 1556
10/8/2010 6.76 6.99 6.67 6.90 3487
10/7/2010 6.92 6.92 6.61 6.78 3422
10/6/2010 6.93 6.96 6.74 6.84 4043
10/5/2010 6.60 6.98 6.49 6.91 5506
10/4/2010 6.76 6.85 6.41 6.50 3386
10/1/2010 6.94 6.94 6.63 6.76 3021
9/30/2010 7.00 7.13 6.76 6.84 8895
9/29/2010 7.22 7.42 6.86 6.92 6235
9/28/2010 6.84 7.25 6.65 7.23 7118
9/27/2010 6.69 6.86 6.67 6.81 1790
9/24/2010 6.51 6.69 6.44 6.68 2998
9/23/2010 6.52 6.68 6.38 6.38 1687
9/22/2010 6.50 6.63 6.43 6.59 1781
9/21/2010 6.65 6.65 6.52 6.52 3121
9/20/2010 6.48 6.69 6.45 6.65 6015
9/17/2010 6.39 6.56 6.24 6.47 8341
9/16/2010 6.30 6.50 6.19 6.30 18338
9/15/2010 6.49 6.62 6.36 6.61 1026
9/14/2010 6.61 6.67 6.49 6.51 1193
9/13/2010 6.55 6.71 6.47 6.65 2116
9/10/2010 6.42 6.51 6.34 6.48 1832
9/9/2010 6.53 6.60 6.37 6.40 1621
9/8/2010 6.25 6.50 6.25 6.40 2150
9/7/2010 6.56 6.56 6.17 6.21 1894
9/3/2010 6.65 6.73 6.43 6.58 2383
9/2/2010 6.75 6.75 6.53 6.69 1840
9/1/2010 6.65 6.83 6.52 6.78 4232
8/31/2010 6.24 6.64 6.17 6.51 14641
8/30/2010 5.96 6.35 5.96 6.26 3895
8/27/2010 6.00 6.17 5.82 5.94 1857
8/26/2010 6.23 6.23 5.89 5.90 1647
8/25/2010 5.99 6.24 5.87 6.18 2368
8/24/2010 5.92 6.15 5.85 6.06 2039
8/23/2010 6.18 6.20 5.94 6.05 2097
8/20/2010 6.07 6.52 6.05 6.15 1764
8/19/2010 6.52 6.61 6.02 6.06 3390
8/18/2010 6.58 6.74 6.49 6.57 1296
8/17/2010 6.54 6.66 6.41 6.61 1546
8/16/2010 6.34 6.48 6.28 6.44 1221
8/13/2010 6.67 6.85 6.39 6.40 2180
Marketplace
Trading Center