NPS Pharmaceuticals, Inc. (NQ: NPSP)
25.70 USD  -0.30 (-1.15%)
Streaming Delayed Price  /  Updated: 10:50 AM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.28 11.75 11.15 11.59 733,644 +0.39(+3.48%)
Nov 29, 2005 11.35 11.46 11.19 11.20 267,360 -0.18(-1.58%)
Nov 28, 2005 11.52 11.69 11.36 11.38 422,961 -0.23(-1.98%)
Nov 25, 2005 11.70 11.70 11.50 11.61 111,162 -0.11(-0.94%)
Nov 23, 2005 11.64 11.84 11.57 11.72 522,399 +0.03(+0.26%)
Nov 22, 2005 11.73 11.76 11.50 11.69 408,534 +0.02(+0.17%)
Nov 21, 2005 11.33 11.72 11.23 11.67 664,506 +0.31(+2.73%)
Nov 18, 2005 10.45 11.48 10.45 11.36 1,082,284 +0.88(+8.40%)
Nov 17, 2005 10.10 10.55 9.980 10.48 677,654 +0.48(+4.80%)
Nov 16, 2005 10.23 10.33 9.950 10.00 253,341 -0.26(-2.53%)
Nov 15, 2005 10.43 10.61 10.26 10.26 221,424 -0.16(-1.54%)
Nov 14, 2005 10.56 10.60 10.28 10.42 335,799 -0.15(-1.42%)
Nov 11, 2005 10.50 10.63 10.45 10.57 180,462 +0.06(+0.57%)
Nov 10, 2005 10.46 10.70 10.27 10.51 493,838 +0.10(+0.96%)
Nov 09, 2005 10.31 10.68 10.23 10.41 418,158 +0.05(+0.48%)
Nov 08, 2005 10.34 10.57 10.25 10.36 654,363 -0.08(-0.77%)
Nov 07, 2005 10.03 10.60 10.03 10.44 996,481 +0.40(+3.98%)
Nov 04, 2005 10.25 10.40 9.910 10.04 313,148 -0.05(-0.50%)
Nov 03, 2005 10.00 10.16 9.790 10.09 463,409 +0.09(+0.90%)
Nov 02, 2005 9.930 10.08 9.840 10.00 401,633 +0.54(+5.71%)
Nov 01, 2005 9.850 9.950 9.360 9.460 424,660 -0.40(-4.06%)
Oct 31, 2005 9.690 9.960 9.620 9.860 251,935 +0.26(+2.71%)
Oct 28, 2005 9.640 9.810 9.480 9.600 421,311 -0.06(-0.62%)
Oct 27, 2005 9.750 9.960 9.590 9.660 287,983 -0.17(-1.73%)
Oct 26, 2005 9.950 10.15 9.750 9.830 339,124 -0.14(-1.40%)
Oct 25, 2005 10.35 10.37 9.820 9.970 443,356 -0.36(-3.48%)
Oct 24, 2005 9.880 10.38 9.780 10.33 331,647 +0.50(+5.09%)
Oct 21, 2005 9.800 10.10 9.760 9.830 262,594 +0.03(+0.31%)
Oct 20, 2005 10.19 10.33 9.620 9.800 399,869 -0.39(-3.83%)
Oct 19, 2005 10.10 10.28 9.700 10.19 801,528 -0.03(-0.29%)
Oct 18, 2005 10.11 10.31 9.910 10.22 499,391 +0.18(+1.79%)
Oct 17, 2005 10.02 10.24 9.920 10.04 378,055 +0.03(+0.30%)
Oct 14, 2005 9.640 10.03 9.490 10.01 588,132 +0.46(+4.82%)
Oct 13, 2005 9.300 9.600 9.250 9.550 1,002,583 +0.22(+2.36%)
Oct 12, 2005 9.710 9.710 9.180 9.330 809,805 -0.33(-3.42%)
Oct 11, 2005 10.01 10.10 9.650 9.660 633,810 -0.26(-2.62%)
Oct 10, 2005 9.970 10.13 9.910 9.920 525,052 +0.03(+0.30%)
Oct 07, 2005 10.05 10.18 9.710 9.890 449,373 -0.05(-0.50%)
Oct 06, 2005 10.15 10.32 9.810 9.940 704,485 -0.22(-2.17%)
Oct 05, 2005 10.59 10.65 10.13 10.16 405,116 -0.51(-4.78%)
Oct 04, 2005 10.71 10.99 10.59 10.67 247,529 -0.11(-1.02%)
Oct 03, 2005 10.18 11.03 10.05 10.78 977,855 +0.67(+6.63%)
Sep 30, 2005 10.40 10.50 10.01 10.11 545,502 -0.35(-3.35%)
Sep 29, 2005 10.66 10.76 10.38 10.46 550,501 -0.24(-2.24%)
Sep 28, 2005 10.52 10.80 10.42 10.70 701,345 +0.28(+2.69%)
Sep 27, 2005 10.51 10.64 9.920 10.42 1,387,187 +0.27(+2.66%)
Sep 26, 2005 9.760 10.65 9.760 10.15 516,210 +0.49(+5.07%)
Sep 23, 2005 9.660 9.810 9.610 9.660 267,598 -0.04(-0.41%)
Sep 22, 2005 9.700 9.990 9.680 9.700 377,657 -0.20(-2.02%)
Sep 21, 2005 10.25 10.26 9.900 9.900 415,878 -0.38(-3.70%)
Sep 20, 2005 10.68 10.68 10.17 10.28 492,541 -0.29(-2.74%)
Sep 19, 2005 10.80 10.81 10.48 10.57 336,609 -0.18(-1.67%)
Sep 16, 2005 10.67 10.88 10.57 10.75 488,931 +0.20(+1.90%)
Sep 15, 2005 10.63 10.77 10.50 10.55 230,445 -0.08(-0.75%)
Sep 14, 2005 10.80 11.00 10.60 10.63 349,900 -0.27(-2.48%)
Sep 13, 2005 11.22 11.36 10.82 10.90 696,785 -0.36(-3.20%)
Sep 12, 2005 11.23 11.58 11.16 11.26 772,479 +0.03(+0.27%)
Sep 09, 2005 11.33 11.49 11.16 11.23 569,392 -0.16(-1.40%)
Sep 08, 2005 11.50 11.61 11.20 11.39 1,562,837 -0.76(-6.26%)
Sep 07, 2005 12.14 12.24 11.72 12.15 980,288 -0.02(-0.16%)
Sep 06, 2005 10.90 12.55 10.87 12.17 2,549,293 +2.13(+21.22%)
Sep 02, 2005 10.37 10.37 10.00 10.04 201,573 -0.25(-2.43%)
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