NPS PHARMACEUTICALS $14.53

up +0.42


21/5/2013 04:21 PM  |  NASDAQ : NPSP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NPSP historical data

Date Open High Low Close Volume
8/6/2010 7.07 7.19 6.75 6.99 2536
8/5/2010 7.30 7.51 7.15 7.16 3148
8/4/2010 7.05 7.53 7.05 7.29 6813
8/3/2010 7.24 7.49 7.00 7.01 4983
8/2/2010 7.05 7.38 6.95 7.27 7684
7/30/2010 6.66 6.99 6.66 6.92 4744
7/29/2010 6.60 6.86 6.58 6.79 4983
7/28/2010 6.72 6.86 6.47 6.50 3481
7/27/2010 6.89 6.99 6.56 6.71 4830
7/26/2010 6.36 6.71 6.21 6.69 3446
7/23/2010 6.03 6.35 5.86 6.35 2463
7/22/2010 5.94 6.14 5.71 6.08 4608
7/21/2010 6.11 6.11 5.81 5.83 1541
7/20/2010 5.82 6.06 5.80 6.05 997
7/19/2010 5.85 5.92 5.69 5.91 1365
7/16/2010 6.18 6.22 5.82 5.82 2351
7/15/2010 6.35 6.35 6.10 6.25 948
7/14/2010 6.43 6.54 6.23 6.36 1105
7/13/2010 6.36 6.57 6.26 6.48 3638
7/12/2010 6.40 6.49 6.19 6.24 780
7/9/2010 6.46 6.46 6.25 6.44 1407
7/8/2010 6.40 6.50 6.31 6.45 1940
7/7/2010 6.10 6.36 6.00 6.34 5074
7/6/2010 6.70 6.90 6.03 6.06 4581
7/2/2010 6.49 6.68 6.25 6.62 2037
7/1/2010 6.49 6.52 5.95 6.51 3294
6/30/2010 6.59 6.74 6.42 6.44 2261
6/29/2010 6.62 6.99 6.41 6.56 4426
6/28/2010 6.57 6.95 6.35 6.77 3122
6/25/2010 6.41 6.74 6.34 6.63 7105
6/24/2010 6.44 6.51 6.30 6.36 996
6/23/2010 6.43 6.55 6.26 6.46 1908
6/22/2010 6.49 6.74 6.32 6.46 2369
6/21/2010 7.00 7.00 6.41 6.46 2195
6/18/2010 6.88 6.92 6.77 6.90 3366
6/17/2010 6.86 7.03 6.76 6.82 2214
6/16/2010 6.94 7.07 6.77 6.78 2110
6/15/2010 7.09 7.10 6.87 7.00 2979
6/14/2010 6.72 7.09 6.59 6.99 2767
6/11/2010 6.50 6.73 6.50 6.67 2318
6/10/2010 6.26 6.68 6.20 6.66 2671
6/9/2010 6.09 6.30 6.07 6.16 3245
6/8/2010 6.19 6.26 5.93 6.02 2069
6/7/2010 6.50 6.60 6.11 6.15 3746
6/4/2010 6.78 6.99 6.46 6.49 3426
6/3/2010 6.97 7.11 6.85 7.06 4159
6/2/2010 6.44 6.99 6.44 6.97 6899
6/1/2010 6.51 6.65 6.36 6.37 3839
5/28/2010 6.78 6.94 6.45 6.59 2442
5/27/2010 6.39 6.79 6.36 6.78 3503
5/26/2010 6.31 6.58 6.18 6.25 3031
5/25/2010 6.11 6.27 6.01 6.27 3019
5/21/2010 6.34 6.60 6.14 6.40 3418
5/20/2010 6.92 7.02 6.40 6.43 4204
5/19/2010 7.08 7.19 6.88 7.00 1993
5/18/2010 7.32 7.44 7.08 7.09 2469
5/17/2010 7.30 7.40 7.07 7.23 2302
5/14/2010 7.33 7.35 7.00 7.24 3818
5/13/2010 7.35 7.75 7.25 7.36 4951
5/12/2010 7.09 7.46 7.01 7.39 6558
5/11/2010 6.63 7.11 6.55 7.09 7920
5/10/2010 6.41 6.92 6.40 6.71 4366
5/7/2010 6.42 6.43 5.93 6.16 3940
5/6/2010 6.88 7.03 4.05 6.43 5780
5/5/2010 6.91 7.01 6.64 6.88 5964
5/4/2010 7.03 7.06 6.92 7.02 5758
5/3/2010 6.98 7.19 6.81 7.11 3547
4/30/2010 6.95 7.15 6.71 6.97 23992
4/29/2010 6.97 7.07 6.83 7.00 5424
4/28/2010 6.42 6.91 6.42 6.90 8215
4/27/2010 6.51 6.56 6.35 6.42 4563
4/26/2010 6.40 6.59 6.40 6.55 2690
4/23/2010 6.36 6.44 6.34 6.42 1615
4/22/2010 6.37 6.55 6.28 6.38 6819
4/21/2010 6.49 6.53 6.22 6.43 8051
4/20/2010 6.36 6.50 6.25 6.48 3531
4/19/2010 6.10 6.42 6.00 6.35 12991
4/16/2010 5.66 6.24 5.60 6.10 19316
4/15/2010 6.14 6.26 5.80 6.22 7227
4/14/2010 5.47 6.16 5.43 6.14 7498
4/13/2010 5.41 5.47 5.35 5.46 1164
4/12/2010 5.25 5.44 5.25 5.43 2623
4/9/2010 5.28 5.36 5.25 5.27 1725
4/8/2010 5.24 5.34 5.24 5.30 2058
4/7/2010 5.27 5.53 5.16 5.24 4627
4/6/2010 5.04 5.19 5.04 5.11 2240
4/5/2010 5.08 5.15 5.00 5.08 2489
4/1/2010 5.05 5.08 4.95 5.08 1673
3/31/2010 5.08 5.08 4.91 5.04 4251
3/30/2010 4.88 5.13 4.66 5.08 6208
3/29/2010 4.70 4.89 4.67 4.87 6113
3/26/2010 4.64 4.72 4.56 4.72 3889
3/25/2010 4.57 4.69 4.45 4.63 2389
3/24/2010 4.21 4.57 3.97 4.55 3446
3/23/2010 3.99 4.23 3.91 4.21 988
3/22/2010 4.01 4.03 3.82 3.98 1322
3/19/2010 4.19 4.19 3.99 4.03 1677
3/18/2010 4.17 4.21 4.06 4.17 1319
3/17/2010 3.96 4.19 3.92 4.16 2055
3/16/2010 3.71 4.00 3.69 3.97 2050
Marketplace
Trading Center