NPS Pharmaceuticals, Inc. (NQ: NPSP)
29.33 USD  -0.39 (-1.31%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 28.95 29.99 28.95 29.56 212,600 +0.60(+2.07%)
Nov 27, 2002 27.92 29.18 27.86 28.96 711,700 +1.82(+6.71%)
Nov 26, 2002 28.39 28.56 26.70 27.14 368,500 -1.34(-4.71%)
Nov 25, 2002 29.20 29.60 28.25 28.48 370,800 -0.53(-1.83%)
Nov 22, 2002 29.00 29.25 28.60 29.01 373,000 -0.10(-0.34%)
Nov 21, 2002 28.00 29.35 27.57 29.11 531,400 +1.51(+5.47%)
Nov 20, 2002 27.10 27.97 26.80 27.60 454,200 +0.52(+1.92%)
Nov 19, 2002 27.60 27.70 26.81 27.08 767,100 -0.52(-1.88%)
Nov 18, 2002 28.07 28.26 27.36 27.60 344,000 -0.67(-2.37%)
Nov 15, 2002 28.45 29.10 26.81 28.27 607,600 -0.18(-0.63%)
Nov 14, 2002 27.54 28.63 27.11 28.45 495,400 +1.07(+3.91%)
Nov 13, 2002 27.23 27.92 26.66 27.38 328,200 +0.14(+0.52%)
Nov 12, 2002 27.06 27.65 25.88 27.24 596,700 +0.25(+0.94%)
Nov 11, 2002 28.17 28.32 26.34 26.99 750,800 -1.25(-4.44%)
Nov 08, 2002 28.65 28.70 27.37 28.24 438,700 -0.46(-1.60%)
Nov 07, 2002 29.40 29.80 28.51 28.70 753,800 -0.87(-2.94%)
Nov 06, 2002 27.96 29.57 27.79 29.57 1,013,800 +1.60(+5.72%)
Nov 05, 2002 27.46 28.42 27.29 27.97 618,500 +0.37(+1.34%)
Nov 04, 2002 26.89 28.30 26.61 27.60 1,246,700 +0.94(+3.53%)
Nov 01, 2002 25.84 26.70 25.29 26.66 639,300 +0.68(+2.62%)
Oct 31, 2002 25.45 26.15 25.15 25.98 637,400 +0.48(+1.88%)
Oct 30, 2002 25.49 25.90 24.81 25.50 550,642 -0.10(-0.39%)
Oct 29, 2002 25.37 25.70 24.80 25.60 646,002 +0.28(+1.11%)
Oct 28, 2002 24.40 25.50 24.35 25.32 997,400 +1.09(+4.50%)
Oct 25, 2002 23.96 24.80 23.90 24.23 2,439,100 +0.14(+0.58%)
Oct 24, 2002 24.70 25.26 23.38 24.09 916,100 -0.62(-2.51%)
Oct 23, 2002 25.25 25.33 24.05 24.71 805,927 -0.55(-2.18%)
Oct 22, 2002 24.84 25.96 24.36 25.26 1,034,100 +0.21(+0.84%)
Oct 21, 2002 25.35 25.50 23.90 25.05 735,900 -0.22(-0.87%)
Oct 18, 2002 25.75 25.75 24.54 25.27 1,066,700 -1.73(-6.41%)
Oct 17, 2002 27.05 27.74 26.62 27.00 332,348 +0.67(+2.54%)
Oct 16, 2002 26.26 29.28 25.84 26.33 1,023,700 -0.22(-0.84%)
Oct 15, 2002 25.46 27.20 25.46 26.55 867,800 +1.95(+7.93%)
Oct 14, 2002 24.20 24.83 24.09 24.60 445,000 +0.40(+1.64%)
Oct 11, 2002 24.30 25.09 23.67 24.20 682,277 +0.35(+1.48%)
Oct 10, 2002 22.61 24.38 22.05 23.85 854,000 +1.48(+6.61%)
Oct 09, 2002 22.44 22.90 22.11 22.37 664,100 -0.03(-0.12%)
Oct 08, 2002 22.18 22.93 22.15 22.40 770,700 +0.50(+2.28%)
Oct 07, 2002 22.20 22.35 21.75 21.90 724,900 -0.43(-1.93%)
Oct 04, 2002 22.97 23.40 22.15 22.33 962,514 -0.67(-2.91%)
Oct 03, 2002 21.97 23.30 21.84 23.00 1,016,400 +0.95(+4.31%)
Oct 02, 2002 22.12 22.50 21.60 22.05 833,600 -0.05(-0.23%)
Oct 01, 2002 20.51 22.79 20.45 22.10 1,455,400 +1.53(+7.45%)
Sep 30, 2002 19.56 20.90 19.20 20.57 454,788 +1.02(+5.21%)
Sep 27, 2002 20.32 21.42 19.55 19.55 496,800 -0.63(-3.11%)
Sep 26, 2002 21.06 21.25 19.85 20.18 530,900 -0.55(-2.66%)
Sep 25, 2002 19.73 20.80 19.28 20.73 658,100 +1.21(+6.21%)
Sep 24, 2002 18.01 19.59 17.44 19.52 575,284 +1.62(+9.04%)
Sep 23, 2002 17.94 18.09 16.90 17.90 903,194 +0.07(+0.39%)
Sep 20, 2002 18.05 18.20 17.20 17.83 543,377 +0.13(+0.73%)
Sep 19, 2002 17.85 18.15 17.50 17.70 463,126 -0.15(-0.84%)
Sep 18, 2002 17.57 18.26 17.41 17.85 469,400 -0.05(-0.28%)
Sep 17, 2002 19.02 19.77 17.82 17.90 534,151 -0.89(-4.73%)
Sep 16, 2002 19.69 19.69 18.59 18.79 242,954 -0.91(-4.62%)
Sep 13, 2002 19.05 19.70 18.55 19.70 372,376 +0.54(+2.82%)
Sep 12, 2002 19.62 19.77 18.91 19.16 367,308 -0.69(-3.47%)
Sep 11, 2002 19.30 20.85 19.30 19.85 240,500 +0.53(+2.73%)
Sep 10, 2002 19.68 19.97 19.17 19.32 454,115 -0.49(-2.47%)
Sep 09, 2002 19.63 20.19 18.50 19.81 37,500,000 +0.25(+1.28%)
Sep 06, 2002 18.91 20.00 18.90 19.56 25,120,000 +0.88(+4.71%)
Sep 05, 2002 19.81 19.82 18.42 18.68 357,800 -1.30(-6.51%)
Sep 04, 2002 18.16 20.44 18.01 19.98 556,838 +1.23(+6.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here