$28.45 +2.29 (%) NPS Pharmaceuticals Inc - NASDAQ

Oct. 20, 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
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
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
Trading Center