NPS Pharmaceuticals Inc $28.21

down -1.01


28/7/2014 05:21 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
5/19/20119.9610.009.769.95899,797
5/18/20119.479.959.439.89927,837
5/17/20119.609.609.219.441,064,389
5/16/20119.799.959.659.72615,907
5/13/201110.1610.389.849.87610,600
5/12/20119.9910.479.8510.201,263,270
5/11/201110.1210.169.8010.11956,011
5/10/201110.0010.239.8910.11576,787
5/9/20119.7910.119.709.98649,212
5/6/20119.8410.009.719.85534,077
5/5/20119.9110.079.629.701,036,858
5/4/201110.1810.279.899.98799,760
5/3/201110.3710.7510.0110.141,115,817
5/2/201110.5410.7110.2510.451,502,554
4/29/201110.2010.4610.1810.372,087,936
4/28/20119.8910.579.8710.262,761,051
4/27/20119.1510.159.029.833,368,960
4/26/20119.479.478.949.08835,524
4/25/20119.149.208.969.02565,109
4/21/20119.239.238.999.13493,897
4/20/20119.039.208.849.141,079,984
4/19/20119.039.078.708.84994,591
4/18/20119.059.188.858.991,608,273
4/15/20119.069.259.029.242,245,950
4/14/20119.459.499.099.109,453,867
4/13/20119.289.669.089.241,206,887
4/12/20119.079.428.869.241,224,438
4/11/20119.099.539.099.50982,207
4/8/20119.199.459.009.09711,400
4/7/20119.229.229.009.11908,490
4/6/20119.549.599.159.20917,829
4/5/20119.579.719.409.45522,731
4/4/20119.509.659.359.52539,730
4/1/20119.609.809.389.471,211,139
3/31/20119.219.628.949.581,523,915
3/30/20118.609.288.569.271,802,282
3/29/20118.248.678.208.561,285,666
3/28/20118.118.368.058.08351,647
3/25/20117.918.337.858.01637,584
3/24/20117.667.957.587.84690,521
3/23/20117.517.637.397.59802,744
3/22/20117.827.867.507.57770,335
3/21/20118.008.097.637.83969,170
3/18/20117.808.137.667.883,968,402
3/17/20117.727.757.567.60569,945
3/16/20117.517.837.407.59936,338
3/15/20117.277.537.217.40430,912
3/14/20117.437.607.367.54259,944
3/11/20117.407.557.367.49428,675
3/10/20117.747.787.407.43783,087
3/9/20117.877.947.637.90739,404
3/8/20117.537.947.407.88689,395
3/7/20117.617.647.327.54502,817
3/4/20117.717.717.447.56753,363
3/3/20117.597.847.597.72584,910
3/2/20117.447.667.387.56782,013
3/1/20117.817.827.297.452,375,859
2/28/20118.298.297.467.731,716,878
2/25/20117.828.327.718.31744,820
2/24/20117.758.017.667.80555,690
2/23/20117.998.097.597.73637,940
2/22/20118.208.367.927.96487,758
2/18/20118.308.308.208.27637,056
2/17/20118.068.408.068.25779,654
2/16/20118.208.207.728.10920,916
2/15/20117.938.147.808.10886,990
2/14/20118.368.497.968.00782,536
2/11/20118.088.337.998.331,006,080
2/10/20118.148.238.008.16695,589
2/9/20118.488.548.128.24506,529
2/8/20118.608.628.368.48449,710
2/7/20118.518.948.488.57614,555
2/4/20118.648.758.298.46920,731
2/3/20119.009.018.478.651,726,493
2/2/20119.509.729.009.045,594,589
2/1/201110.0410.049.519.631,509,307
1/31/20119.3810.179.0910.019,636,747
1/28/20117.687.867.437.61731,040
1/27/20117.577.747.377.71406,186
1/26/20117.437.587.277.58607,247
1/25/20117.617.737.237.38800,355
1/24/20117.257.667.217.60873,879
1/21/20117.497.627.167.24946,857
1/20/20117.417.597.317.42437,360
1/19/20118.208.257.567.59440,112
1/18/20118.298.327.878.23992,701
1/14/20118.248.388.168.28391,525
1/13/20118.068.318.008.22517,293
1/12/20117.868.067.718.03466,916
1/11/20117.647.947.557.75489,018
1/10/20117.207.677.207.611,207,137
1/7/20117.207.516.997.221,501,516
1/6/20117.427.437.117.16399,289
1/5/20117.397.487.367.40423,006
1/4/20117.547.567.327.39484,613
1/3/20118.008.017.357.47922,527
12/31/20108.018.077.807.90239,067
12/30/20108.028.087.858.02248,559
12/29/20108.118.117.998.01184,536
12/28/20108.058.157.998.06257,386
Trading Center