| NPS Pharmaceuticals, Inc. | (NQ: NPSP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
