NPS Pharmaceuticals (NPSP)

7.93 -0.17  -2.10%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

NPS Pharmaceuticals Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 8.04 8.08 7.83 7.93 931808
May 29, 2012 7.77 8.19 7.77 8.10 1077405
May 25, 2012 7.81 7.81 7.48 7.59 783245
May 24, 2012 7.91 8.15 7.75 7.85 559775
May 23, 2012 7.74 7.95 7.56 7.91 636853
May 22, 2012 7.79 7.93 7.65 7.82 895106
May 21, 2012 7.15 7.82 7.15 7.82 1378959
May 18, 2012 6.92 7.27 6.92 7.13 883905
May 17, 2012 7.33 7.39 6.91 6.93 785780
May 16, 2012 7.51 7.62 7.27 7.32 677745
May 15, 2012 7.14 7.54 7.13 7.47 734288
May 14, 2012 6.95 7.14 6.93 7.13 428486
May 11, 2012 7.01 7.075 6.92 7.01 806965
May 10, 2012 7.05 7.23 6.94 7.07 487857
May 9, 2012 6.97 7.04 6.89 6.99 267163
May 8, 2012 6.91 7.10 6.76 7.07 683860
May 7, 2012 7.16 7.30 6.93 6.99 683064
May 4, 2012 7.00 7.22 6.71 7.11 984741
May 3, 2012 7.16 7.34 7.05 7.16 486088
May 2, 2012 7.14 7.24 7.02 7.19 292578
May 1, 2012 7.15 7.34 7.06 7.18 539416
April 30, 2012 7.35 7.40 7.00 7.16 554442
April 27, 2012 7.19 7.35 7.07 7.34 384937
April 26, 2012 7.06 7.195 7.00 7.18 342387
April 25, 2012 7.01 7.14 6.99 7.08 575019
April 24, 2012 6.62 6.98 6.62 6.95 636760
April 23, 2012 6.56 6.68 6.481 6.63 372921
April 20, 2012 6.61 6.79 6.51 6.65 336981
April 19, 2012 6.54 6.77 6.49 6.51 400715
April 18, 2012 6.56 6.66 6.50 6.51 319238
April 17, 2012 6.52 6.76 6.52 6.60 420389
April 16, 2012 6.52 6.60 6.36 6.50 262545
April 13, 2012 6.62 6.63 6.428 6.50 358642
April 12, 2012 6.50 6.70 6.50 6.65 272865
April 11, 2012 6.46 6.53 6.395 6.50 543468
April 10, 2012 6.66 6.73 6.32 6.37 688476
April 9, 2012 6.74 6.91 6.65 6.65 436573
April 5, 2012 6.89 6.96 6.79 6.85 300025
April 4, 2012 6.91 6.98 6.77 6.85 461654
April 3, 2012 6.99 7.12 6.92 6.97 336472
April 2, 2012 6.80 7.00 6.78 6.99 433863
March 30, 2012 6.98 6.98 6.809 6.84 359386
March 29, 2012 6.89 7.02 6.878 6.91 323671
March 28, 2012 6.97 7.04 6.80 6.96 555992
March 27, 2012 6.94 7.03 6.935 6.96 300519
March 26, 2012 6.72 6.94 6.72 6.91 385505
March 23, 2012 6.50 6.69 6.48 6.65 312646
March 22, 2012 6.50 6.53 6.36 6.43 485340
March 21, 2012 6.66 6.709 6.48 6.50 854574
March 20, 2012 6.71 6.71 6.71 6.71 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NPSP News

$NPSP Wonder if this spike has anything to do with CHMP decision?
about 7 days ago by Random_Walk
$NPSP
about 7 days ago by Random_Walk
RT @TheEquitiesRoom: EBR: Watchlist/worksheet/4 Trading Ideas: $DECK $CRR $NPSP $LOW $V http://stks.co/3wzM < thanks for sharing
about 8 days ago by 1nvestor
$NPSP Close at highs, nice volume too. Can't figure out why this isn't getting more attention.
about 9 days ago by Random_Walk
$NPSP Inside day on decent volume. Higher we go.
about 12 days ago by Random_Walk
$NPSP Nice rebound today after yesterday's selloff. Good volume for a change.
about 13 days ago by Random_Walk
$NPSP http://stks.co/3pss Golden Cross, 50MA cross above the 200MA, breakingout the $7.39 resistance, positive momentum
about 16 days ago by gantosj
$NPSP $AKRX Strong today in an ugly tape.
about 16 days ago by Random_Walk
ThinkEquity, Canacord, S&P, Needham all have retiterated buy ratings on $NPSP in last week. Very undervalued considering potential here.
about 24 days ago by Random_Walk
$NPSP 200 Day SMA Cross - Price crossed above 200 day SMA (6.8493). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
$NPSP 200 Day SMA Cross - Price crossed below 200 day SMA (6.8493). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
$NPSP filed latest Quarterly Report http://stks.co/3f9y
about 27 days ago by MarketBrief
Listen to $NPSP Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3f5z
about 27 days ago by earningscast
$NPSP Decent volume today. Keep it goin'!
about 30 days ago by Random_Walk
$NPSP No love for $NPSP? Nice breakout today, albeit on low volume. Long from 7.10. Holding. http://chart.ly/2f5qte9
about 33 days ago by Random_Walk
$NPSP http://stks.co/3YQG breaking out the channel testing the upper line and bouncing back, looks good with positive momentum
about 34 days ago by gantosj
$NPSP Flirting with breakout. Need someone to pump up the volume!!
about 35 days ago by Random_Walk
IV30(TM) GAINER $AH +62.75% $AMRN +21.58% $NFLX +12.61% $ONXX +11.05% $NPSP +10.4% $SODA +9.72% $INFN +9.02% $SPPI +7.8% $EQIX +7.31%
about 36 days ago by livevol_pro
HIGH $PUT VOLU $BBG 13580% $KFN 1653% $BWA 811% $BMC 793% $NPSP 757% $GPS 726% $THLD 657% $ONXX 622% $FNSR 504% $GRA 463%
about 36 days ago by livevol_pro
$NPSP Volume perking up. Upcoming catalyst. Approaching breakout. Keep an eye on $NPSP.
about 36 days ago by Random_Walk
@RmanAudio Agreed. I've had my eye on $NPSP for awhile.
about 42 days ago by Random_Walk
$NPSP http://stks.co/3Ogl Trading in a horizontal channel, Bollinger band in a Volatility Squeeze, near term catalyst
about 43 days ago by gantosj
$NPSP http://stks.co/3LuR consolidating with a move over 7 targetting 7.83, under 6.38 targets 5.50
about 46 days ago by harmongreg
$NPSP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3KmH
about 48 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
NPSP 7.93 -0.17 -2.10% 697.49M
NPM 15.24 +0.03 +0.20%
NPK 66.00 -0.43 -0.65% 457.04M
NNBR 7.68 -0.39 -4.83% 136.79M
NNA 2.585 -0.01 -0.19% 104.95M
NMT 15.12 -0.11 -0.71%
NMRX 8.92 -0.06 -0.67% 136.14M
NMR 3.27 -0.05 -1.51% 12.16B
NMM 13.98 -0.37 -2.58% 672.87M
NMD 12.32 +0.01 +0.08%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close