NPSP

NPS Pharmaceuticals, Inc. Historical Stock Prices

$29.22
*  
1.01
3.58%
Get NPSP Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NPSP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.18  29.38  28.10  29.22 1,194,336
07/29/2014 28.18 29.38 28.1 29.22 1,194,236
07/28/2014 29.26 29.4 27.75 28.21 906,395
07/25/2014 28.87 29.35 28.5 29.22 698,533
07/24/2014 29.37 29.9572 29.22 29.29 708,096
07/23/2014 29.98 30.9 29.22 29.33 1,407,684
07/22/2014 29.66 30.417 29.54 29.72 1,388,260
07/21/2014 28.75 29.43 28.31 29.29 1,126,758
07/18/2014 26.81 29.54 26.76 29.09 3,033,665
07/17/2014 28.03 28.204 26.24 26.94 1,841,482
07/16/2014 28.27 28.67 27.29 28.33 885,205
07/15/2014 29.6 30.4099 28 28.02 1,387,568
07/14/2014 30.82 31.39 29.1228 29.58 922,693
07/11/2014 30.67 30.98 30.21 30.28 838,485
07/10/2014 29.53 30.74 29.05 30.5 837,556
07/09/2014 29.82 30.6599 29.25 30.48 1,309,372
07/08/2014 31.56 31.56 28.95 29.79 2,277,996
07/07/2014 32.75 32.91 31.4 31.62 958,314
07/03/2014 33.51 33.61 32.55 32.94 768,159
07/02/2014 32.86 33.51 32.5 33.42 1,396,337
07/01/2014 33.34 33.55 32.61 32.89 970,927
06/30/2014 33.51 33.85 32.5 33.05 1,211,606
06/27/2014 32.73 33.25 32.16 33.18 2,300,834
06/26/2014 32.61 33.07 31.75 32.88 787,368
06/25/2014 32.99 33.39 32.49 32.54 1,060,602
06/24/2014 33.16 33.9 33.09 33.27 923,524
06/23/2014 34.24 34.7399 33.161 33.27 1,672,362
06/20/2014 33.07 34.6 32.68 34.37 3,545,706
06/19/2014 33.85 34.12 32.75 32.86 1,439,111
06/18/2014 33.2 34.54 32.65 33.82 1,943,361
06/17/2014 33.27 33.59 32.72 33.1 1,259,859
06/16/2014 34.53 34.8 32.89 33.47 1,822,615
06/13/2014 33.72 34.7 32.91 34.62 1,588,788
06/12/2014 33.71 34 32.72 33.6 1,401,051
06/11/2014 34.78 35.05 33.85 33.9 1,545,592
06/10/2014 35.14 35.36 34.301 34.98 1,470,543
06/09/2014 34.44 35.71 34.01 35.37 1,820,552
06/06/2014 33.58 34.7399 33.34 34.6 2,411,305
06/05/2014 32.91 33.42 32.51 33.27 2,190,521
06/04/2014 32.18 33.24 31.75 32.9 2,080,113
06/03/2014 31.8 33.79 31.5 32.29 5,332,406
06/02/2014 37.18 37.85 31.9 32.6 14,346,290
05/30/2014 27.53 34.5 27.23 31.13 15,356,890
05/29/2014 27.5 27.88 26.96 27.45 768,600
05/28/2014 27.94 28.23 27.24 27.41 778,143
05/27/2014 27 28.13 26.81 27.96 1,110,286
05/23/2014 26.22 27.32 26.22 26.8 1,015,056
05/22/2014 26.44 27.24 26.11 26.19 1,225,049
05/21/2014 26.93 27.4 25.92 26.03 1,119,167
05/20/2014 27.25 27.32 26.28 26.91 1,560,339
05/19/2014 25.77 27.48 25.5 27.43 1,932,455
05/16/2014 26.89 26.92 25.39 26.04 2,174,705
05/15/2014 26.29 26.99 25.95 26.92 1,257,202
05/14/2014 26.51 27.44 25.95 26.53 1,246,259
05/13/2014 27.24 28.35 26.64 26.7 1,841,587
05/12/2014 27.52 28.38 27.36 27.49 2,403,679
05/09/2014 23.78 28.12 23.2175 27.52 4,698,207
05/08/2014 22.88 26.95 22.68 24.17 9,011,949
05/07/2014 28.74 28.7999 25.94 27.04 2,811,657
05/06/2014 28.36 29.26 28.35 28.62 2,331,241
05/05/2014 27.08 29.01 26.37 28.64 2,858,215
05/02/2014 26.83 27.61 26.0752 27.55 2,318,063
05/01/2014 26.66 27.31 25.84 26.34 1,298,314
04/30/2014 27.86 27.86 26.08 26.62 1,370,316
04/29/2014 25.3 27.9 25.28 26.8 2,749,382
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?