NPSP Historical Prices | NPS Pharmaceuticals, Inc. Stock

Dow

0.52% Nasdaq

1.11%

NPS Pharmaceuticals, Inc. (NPSP)

-NasdaqGM

14.95 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	15.08	16.37	14.60	14.95	7,459,600	14.95
May 21, 2013	14.01	14.89	13.79	14.53	2,154,000	14.53
May 20, 2013	14.28	14.66	14.09	14.11	866,600	14.11
May 17, 2013	13.82	14.34	13.74	14.28	1,307,000	14.28
May 16, 2013	14.16	14.16	13.59	13.75	1,221,500	13.75
May 15, 2013	14.50	14.55	14.06	14.27	810,600	14.27
May 14, 2013	14.37	14.65	14.29	14.45	1,519,300	14.45
May 13, 2013	14.33	14.50	14.20	14.50	1,577,600	14.50
May 10, 2013	13.99	14.42	13.91	14.37	1,367,500	14.37
May 9, 2013	14.04	14.77	13.90	13.92	3,124,500	13.92
May 8, 2013	13.30	13.54	13.22	13.53	1,609,900	13.53
May 7, 2013	13.33	13.54	13.23	13.37	802,600	13.37
May 6, 2013	13.26	13.42	13.05	13.33	697,900	13.33
May 3, 2013	13.33	13.67	13.23	13.25	977,600	13.25
May 2, 2013	13.12	13.32	13.03	13.23	1,762,800	13.23
May 1, 2013	13.46	13.49	12.43	13.00	4,474,900	13.00
Apr 30, 2013	13.85	13.89	13.24	13.43	1,349,900	13.43
Apr 29, 2013	13.58	14.01	13.47	13.69	1,697,000	13.69
Apr 26, 2013	13.53	13.68	13.20	13.49	1,359,800	13.49
Apr 25, 2013	13.23	13.75	13.22	13.61	3,187,100	13.61
Apr 24, 2013	13.45	13.48	12.97	13.22	1,573,300	13.22
Apr 23, 2013	13.03	13.44	12.97	13.24	2,019,500	13.24
Apr 22, 2013	12.72	13.03	12.45	12.91	1,475,100	12.91
Apr 19, 2013	12.05	12.95	12.02	12.66	3,151,100	12.66
Apr 18, 2013	12.28	12.30	11.88	11.97	1,246,900	11.97
Apr 17, 2013	12.17	12.39	11.65	12.27	2,145,600	12.27
Apr 16, 2013	12.09	12.26	11.75	12.20	1,591,800	12.20
Apr 15, 2013	12.05	12.42	11.80	11.87	1,794,000	11.87
Apr 12, 2013	12.06	12.21	11.82	12.15	2,243,000	12.15
Apr 11, 2013	12.51	12.57	12.02	12.06	3,928,000	12.06
Apr 10, 2013	11.69	12.59	11.61	12.51	3,349,000	12.51
Apr 9, 2013	11.29	11.74	11.23	11.69	2,667,800	11.69
Apr 8, 2013	10.97	11.32	10.72	11.31	2,239,300	11.31
Apr 5, 2013	10.65	10.95	10.53	10.92	1,963,200	10.92
Apr 4, 2013	10.61	10.89	10.45	10.82	2,085,500	10.82
Apr 3, 2013	10.27	10.67	10.20	10.57	3,344,800	10.57
Apr 2, 2013	10.02	10.20	9.96	10.06	936,000	10.06
Apr 1, 2013	10.22	10.30	9.79	9.94	1,317,400	9.94
Mar 28, 2013	9.88	10.46	9.88	10.21	2,134,700	10.21
Mar 27, 2013	9.91	9.99	9.68	9.85	918,100	9.85
Mar 26, 2013	9.94	9.99	9.80	9.90	979,500	9.90
Mar 25, 2013	9.93	10.10	9.74	9.88	1,192,400	9.88
Mar 22, 2013	9.91	10.06	9.84	9.89	1,187,800	9.89
Mar 21, 2013	9.70	9.95	9.66	9.84	1,664,200	9.84
Mar 20, 2013	9.94	9.94	9.63	9.68	3,234,400	9.68
Mar 19, 2013	10.05	10.90	9.75	9.88	12,204,900	9.88
Mar 18, 2013	9.10	9.25	8.89	9.04	1,295,000	9.04
Mar 15, 2013	8.87	9.27	8.66	9.18	3,349,700	9.18
Mar 14, 2013	8.31	8.89	8.25	8.87	2,060,500	8.87
Mar 13, 2013	8.16	8.38	8.07	8.32	921,900	8.32
Mar 12, 2013	8.18	8.23	8.14	8.17	566,800	8.17
Mar 11, 2013	8.16	8.26	8.11	8.22	582,800	8.22
Mar 8, 2013	8.26	8.28	8.14	8.21	799,800	8.21
Mar 7, 2013	8.25	8.30	8.07	8.18	1,217,100	8.18
Mar 6, 2013	8.10	8.30	8.00	8.28	1,981,900	8.28
Mar 5, 2013	7.93	8.08	7.91	8.07	1,684,600	8.07
Mar 4, 2013	7.92	7.95	7.79	7.90	957,700	7.90
Mar 1, 2013	7.86	7.96	7.78	7.93	1,309,400	7.93
Feb 28, 2013	7.73	8.06	7.65	7.98	2,352,100	7.98
Feb 27, 2013	7.54	7.79	7.47	7.67	1,393,000	7.67
Feb 26, 2013	7.55	7.66	7.35	7.56	2,220,300	7.56
Feb 25, 2013	7.84	7.88	7.54	7.54	1,575,600	7.54
Feb 22, 2013	8.00	8.00	7.55	7.82	3,086,700	7.82
Feb 21, 2013	8.19	8.19	7.85	7.95	1,814,800	7.95
Feb 20, 2013	8.00	8.13	8.00	8.03	1,442,400	8.03
Feb 19, 2013	8.01	8.04	7.92	8.01	1,080,600	8.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NPSP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

NPS Pharmaceuticals, Inc. (NPSP)