NPS Pharmaceuticals, Inc. (NQ: NPSP)
33.96 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.04 30.22 29.92 30.14 221,690 +0.04(+0.13%)
Nov 26, 2003 30.00 30.10 29.48 30.10 371,668 +0.12(+0.40%)
Nov 25, 2003 30.24 30.30 29.71 29.98 630,245 -0.27(-0.89%)
Nov 24, 2003 29.37 30.25 29.15 30.25 1,501,128 +0.89(+3.03%)
Nov 21, 2003 29.01 29.64 28.95 29.36 1,298,925 +0.35(+1.21%)
Nov 20, 2003 28.30 29.09 27.60 29.01 4,396,193 +2.34(+8.77%)
Nov 19, 2003 26.47 27.01 26.14 26.67 851,775 +0.24(+0.91%)
Nov 18, 2003 27.62 28.04 26.20 26.43 662,701 -1.10(-4.00%)
Nov 17, 2003 28.76 28.94 27.00 27.53 766,274 -0.59(-2.10%)
Nov 14, 2003 28.70 28.91 27.94 28.12 791,248 -0.70(-2.43%)
Nov 13, 2003 28.15 28.84 27.10 28.82 827,403 +1.02(+3.67%)
Nov 12, 2003 26.63 27.90 26.62 27.80 578,910 +1.18(+4.43%)
Nov 11, 2003 27.67 27.86 26.15 26.62 575,103 -1.14(-4.11%)
Nov 10, 2003 28.31 28.86 27.35 27.76 872,935 -0.50(-1.77%)
Nov 07, 2003 27.48 28.71 26.86 28.26 1,079,785 -0.19(-0.67%)
Nov 06, 2003 26.57 28.51 26.35 28.45 926,911 +1.78(+6.67%)
Nov 05, 2003 25.48 27.10 25.39 26.67 695,885 +1.16(+4.55%)
Nov 04, 2003 25.84 25.98 24.44 25.51 914,031 -0.20(-0.78%)
Nov 03, 2003 27.00 27.00 24.93 25.71 449,727 -0.62(-2.35%)
Oct 31, 2003 26.26 26.59 26.06 26.33 377,716 +0.19(+0.73%)
Oct 30, 2003 26.58 26.94 26.14 26.14 198,820 -0.44(-1.66%)
Oct 29, 2003 27.00 27.43 26.36 26.58 675,309 -0.77(-2.82%)
Oct 28, 2003 25.75 27.41 25.75 27.35 487,904 +1.49(+5.75%)
Oct 27, 2003 26.65 26.95 25.50 25.86 218,200 -0.24(-0.91%)
Oct 24, 2003 26.29 26.50 25.19 26.10 313,200 -0.25(-0.95%)
Oct 23, 2003 25.66 26.70 25.00 26.35 616,100 +0.57(+2.21%)
Oct 22, 2003 27.09 27.28 25.74 25.78 564,900 -1.34(-4.94%)
Oct 21, 2003 25.98 28.20 25.32 27.12 730,068 +1.91(+7.58%)
Oct 20, 2003 25.37 25.89 24.86 25.21 577,109 -0.24(-0.94%)
Oct 17, 2003 26.65 26.85 25.32 25.45 636,632 -0.89(-3.38%)
Oct 16, 2003 26.86 27.40 26.12 26.34 460,542 -0.52(-1.94%)
Oct 15, 2003 27.65 27.80 26.25 26.86 455,031 -0.69(-2.50%)
Oct 14, 2003 28.25 28.25 26.98 27.55 657,764 -0.45(-1.61%)
Oct 13, 2003 27.31 29.43 27.25 28.00 1,034,069 +0.77(+2.83%)
Oct 10, 2003 27.95 28.63 27.00 27.23 339,938 -0.63(-2.26%)
Oct 09, 2003 27.62 28.00 27.34 27.86 416,571 +0.50(+1.83%)
Oct 08, 2003 28.32 28.50 27.11 27.36 579,617 -0.93(-3.29%)
Oct 07, 2003 27.59 28.54 27.59 28.29 438,794 +0.06(+0.21%)
Oct 06, 2003 28.24 28.65 28.00 28.23 248,077 -0.02(-0.07%)
Oct 03, 2003 28.49 28.91 27.81 28.25 464,437 +0.05(+0.18%)
Oct 02, 2003 27.05 28.30 27.00 28.20 745,568 +0.93(+3.41%)
Oct 01, 2003 27.73 28.15 26.09 27.27 873,257 -0.59(-2.12%)
Sep 30, 2003 27.08 28.40 26.32 27.86 760,338 +0.74(+2.73%)
Sep 29, 2003 27.26 27.93 25.86 27.12 990,639 -0.03(-0.11%)
Sep 26, 2003 27.64 27.74 26.97 27.15 546,351 -0.62(-2.23%)
Sep 25, 2003 27.85 28.58 27.28 27.77 960,338 -0.13(-0.47%)
Sep 24, 2003 29.30 29.75 27.91 27.90 804,257 -1.40(-4.78%)
Sep 23, 2003 29.60 30.03 28.35 29.30 1,199,494 -0.36(-1.21%)
Sep 22, 2003 30.20 30.75 28.87 29.66 3,748,787 -3.16(-9.63%)
Sep 19, 2003 31.49 33.36 31.12 32.82 1,409,061 +1.27(+4.02%)
Sep 18, 2003 32.13 32.25 31.04 31.55 763,414 -0.56(-1.75%)
Sep 17, 2003 32.60 33.00 32.10 32.11 1,834,731 +1.21(+3.93%)
Sep 16, 2003 31.90 31.90 29.95 30.90 1,966,095 -1.08(-3.38%)
Sep 15, 2003 32.01 32.10 31.50 31.98 263,000 +0.06(+0.19%)
Sep 12, 2003 32.04 32.67 31.50 31.92 415,400 -0.18(-0.56%)
Sep 11, 2003 30.95 32.15 30.90 32.10 701,800 +1.15(+3.72%)
Sep 10, 2003 30.84 31.33 30.55 30.95 929,500 -0.05(-0.16%)
Sep 09, 2003 29.07 33.23 28.70 31.00 4,555,800 +2.55(+8.96%)
Sep 08, 2003 27.34 28.63 27.30 28.45 644,700 +1.20(+4.40%)
Sep 05, 2003 27.99 28.57 27.07 27.25 529,681 -0.73(-2.61%)
Sep 04, 2003 27.53 28.09 27.27 27.98 210,600 +0.53(+1.93%)
Sep 03, 2003 28.41 28.70 27.38 27.45 571,700 -0.89(-3.14%)
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