Home > Quotes > NPSP > Historical Prices
NPSP

NPS Pharmaceuticals, Inc. Historical Stock Prices

$14.7601
*  
0.5699
  negative  
3.72%
Get NPSP Alerts
*Delayed - data as of Jun. 19, 2013 11:38 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NPSP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
11:38  15.37  15.37  14.75  14.7601 357,407
06/18/2013 14.96 15.4 14.91 15.33 1,120,270
06/17/2013 15.25 15.4299 14.83 14.9 1,443,276
06/14/2013 15.25 15.36 15.041 15.25 682,381
06/13/2013 15.46 15.572 15.1 15.3 1,243,919
06/12/2013 15.76 16 15.37 15.5 1,886,949
06/11/2013 15.68 15.91 15.357 15.68 974,542
06/10/2013 15.97 16.077 15.7 15.88 1,121,929
06/07/2013 15.17 15.91 15.13 15.87 1,566,777
06/06/2013 15.3 15.5 14.6419 15.11 2,379,614
06/05/2013 15.63 16 15.17 15.31 2,043,378
06/04/2013 16.18 16.47 15.56 15.76 2,863,956
06/03/2013 15.84 16.19 15.4 16.18 2,516,623
05/31/2013 15.45 15.98 15.42 15.75 2,710,641
05/30/2013 15.15 15.67 15.12 15.56 1,426,520
05/29/2013 15.75 15.82 15.05 15.09 1,827,718
05/28/2013 15.03 15.87 15.03 15.79 1,980,244
05/24/2013 15.22 15.22 14.7 14.91 1,314,152
05/23/2013 14.59 15.415 14.25 15.25 3,054,075
05/22/2013 15.08 16.37 14.6 14.95 7,459,530
05/21/2013 14.01 14.89 13.79 14.53 2,153,953
05/20/2013 14.28 14.66 14.09 14.11 866,334
05/17/2013 13.82 14.34 13.74 14.28 1,306,950
05/16/2013 14.16 14.16 13.59 13.75 1,221,457
05/15/2013 14.5 14.55 14.06 14.27 810,054
05/14/2013 14.37 14.65 14.289 14.45 1,519,270
05/13/2013 14.33 14.5 14.2 14.5 1,577,572
05/10/2013 13.99 14.42 13.91 14.37 1,367,423
05/09/2013 14.04 14.77 13.9 13.92 3,124,447
05/08/2013 13.3 13.54 13.22 13.53 1,609,850
05/07/2013 13.33 13.54 13.23 13.37 802,556
05/06/2013 13.26 13.42 13.05 13.33 697,847
05/03/2013 13.33 13.671 13.23 13.25 977,575
05/02/2013 13.12 13.32 13.03 13.23 1,762,650
05/01/2013 13.46 13.49 12.43 13 4,474,893
04/30/2013 13.85 13.89 13.24 13.43 1,349,860
04/29/2013 13.58 14.01 13.47 13.69 1,696,969
04/26/2013 13.53 13.679 13.201 13.49 1,359,748
04/25/2013 13.23 13.75 13.22 13.61 3,187,015
04/24/2013 13.45 13.48 12.97 13.22 1,571,990
04/23/2013 13.03 13.44 12.97 13.24 2,019,453
04/22/2013 12.72 13.03 12.45 12.91 1,475,037
04/19/2013 12.05 12.95 12.02 12.66 3,151,087
04/18/2013 12.28 12.3 11.88 11.97 1,246,823
04/17/2013 12.17 12.39 11.65 12.27 2,145,584
04/16/2013 12.09 12.26 11.75 12.2 1,591,727
04/15/2013 12.05 12.42 11.8 11.87 1,793,907
04/12/2013 12.06 12.21 11.82 12.15 2,242,988
04/11/2013 12.51 12.57 12.0201 12.06 3,927,752
04/10/2013 11.69 12.59 11.61 12.51 3,348,509
04/09/2013 11.29 11.74 11.23 11.69 2,667,620
04/08/2013 10.97 11.32 10.72 11.31 2,239,263
04/05/2013 10.65 10.95 10.53 10.92 1,963,161
04/04/2013 10.61 10.89 10.45 10.815 2,085,414
04/03/2013 10.27 10.67 10.2 10.57 3,344,758
04/02/2013 10.02 10.2 9.96 10.06 909,014
04/01/2013 10.22 10.3 9.79 9.94 1,315,522
03/28/2013 9.88 10.46 9.88 10.205 2,134,645
03/27/2013 9.91 9.99 9.68 9.85 918,046
03/26/2013 9.94 9.99 9.8 9.9 978,975
03/25/2013 9.93 10.1 9.74 9.88 1,192,356
03/22/2013 9.91 10.059 9.84 9.89 1,175,099
03/21/2013 9.7 9.9501 9.66 9.84 1,663,660
03/20/2013 9.94 9.94 9.63 9.68 3,233,854
03/19/2013 10.05 10.9 9.75 9.88 12,125,160
03/18/2013 9.1 9.25 8.89 9.04 1,294,966
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.