| NPS Pharmaceuticals, Inc. | (NQ: NPSP) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2006 | 5.070 | 5.200 | 5.060 | 5.120 | 485,500 | +0.02(+0.39%) |
| Nov 29, 2006 | 5.050 | 5.210 | 5.050 | 5.100 | 550,430 | +0.12(+2.41%) |
| Nov 28, 2006 | 5.100 | 5.140 | 4.920 | 4.980 | 369,595 | -0.12(-2.35%) |
| Nov 27, 2006 | 5.360 | 5.490 | 5.100 | 5.100 | 438,733 | -0.26(-4.85%) |
| Nov 24, 2006 | 5.260 | 5.430 | 5.220 | 5.360 | 338,538 | +0.10(+1.90%) |
| Nov 22, 2006 | 5.160 | 5.280 | 5.130 | 5.260 | 714,403 | +0.13(+2.53%) |
| Nov 21, 2006 | 4.980 | 5.300 | 4.940 | 5.130 | 1,158,560 | +0.19(+3.85%) |
| Nov 20, 2006 | 4.700 | 4.960 | 4.700 | 4.940 | 774,371 | +0.22(+4.66%) |
| Nov 17, 2006 | 4.710 | 4.770 | 4.670 | 4.720 | 421,662 | +0.00(+0.00%) |
| Nov 16, 2006 | 4.640 | 4.750 | 4.580 | 4.720 | 464,368 | +0.10(+2.16%) |
| Nov 15, 2006 | 4.760 | 4.810 | 4.500 | 4.620 | 550,734 | -0.12(-2.53%) |
| Nov 14, 2006 | 4.770 | 4.860 | 4.650 | 4.740 | 628,377 | -0.01(-0.21%) |
| Nov 13, 2006 | 4.610 | 4.830 | 4.610 | 4.750 | 651,230 | +0.12(+2.59%) |
| Nov 10, 2006 | 4.570 | 4.680 | 4.500 | 4.630 | 326,051 | +0.05(+1.09%) |
| Nov 09, 2006 | 4.650 | 4.750 | 4.540 | 4.580 | 672,408 | +0.08(+1.78%) |
| Nov 08, 2006 | 4.350 | 4.550 | 4.290 | 4.500 | 322,476 | +0.08(+1.81%) |
| Nov 07, 2006 | 4.440 | 4.530 | 4.400 | 4.420 | 294,980 | -0.02(-0.45%) |
| Nov 06, 2006 | 4.520 | 4.520 | 4.390 | 4.440 | 293,342 | +0.02(+0.45%) |
| Nov 03, 2006 | 4.400 | 4.440 | 4.230 | 4.420 | 292,106 | +0.04(+0.91%) |
| Nov 02, 2006 | 4.400 | 4.460 | 4.310 | 4.380 | 204,914 | -0.01(-0.23%) |
| Nov 01, 2006 | 4.740 | 4.740 | 4.380 | 4.390 | 563,496 | -0.33(-6.99%) |
| Oct 31, 2006 | 4.670 | 4.750 | 4.580 | 4.720 | 322,060 | +0.04(+0.85%) |
| Oct 30, 2006 | 4.700 | 4.700 | 4.510 | 4.680 | 312,915 | -0.02(-0.43%) |
| Oct 27, 2006 | 4.760 | 4.770 | 4.630 | 4.700 | 486,279 | -0.05(-1.05%) |
| Oct 26, 2006 | 4.470 | 4.790 | 4.450 | 4.750 | 549,625 | +0.32(+7.22%) |
| Oct 25, 2006 | 4.320 | 4.470 | 4.260 | 4.430 | 300,943 | +0.13(+3.02%) |
| Oct 24, 2006 | 4.400 | 4.430 | 4.280 | 4.300 | 242,956 | -0.12(-2.71%) |
| Oct 23, 2006 | 4.610 | 4.700 | 4.360 | 4.420 | 401,189 | -0.23(-4.95%) |
| Oct 20, 2006 | 4.810 | 4.810 | 4.630 | 4.650 | 232,696 | -0.13(-2.72%) |
| Oct 19, 2006 | 4.760 | 4.780 | 4.700 | 4.780 | 418,940 | +0.03(+0.63%) |
| Oct 18, 2006 | 4.770 | 4.800 | 4.540 | 4.750 | 466,068 | -0.01(-0.21%) |
| Oct 17, 2006 | 4.480 | 4.790 | 4.360 | 4.760 | 520,313 | +0.26(+5.78%) |
| Oct 16, 2006 | 4.360 | 4.560 | 4.300 | 4.500 | 523,816 | +0.25(+5.88%) |
| Oct 13, 2006 | 4.240 | 4.330 | 4.150 | 4.250 | 484,452 | +0.03(+0.71%) |
| Oct 12, 2006 | 3.960 | 4.250 | 3.880 | 4.220 | 355,476 | +0.29(+7.38%) |
| Oct 11, 2006 | 3.950 | 4.070 | 3.880 | 3.930 | 276,980 | -0.02(-0.51%) |
| Oct 10, 2006 | 3.820 | 3.980 | 3.810 | 3.950 | 275,182 | +0.12(+3.13%) |
| Oct 09, 2006 | 3.740 | 4.080 | 3.740 | 3.830 | 609,666 | +0.07(+1.86%) |
| Oct 06, 2006 | 3.990 | 3.990 | 3.720 | 3.760 | 359,099 | -0.23(-5.76%) |
| Oct 05, 2006 | 3.820 | 4.050 | 3.790 | 3.990 | 237,994 | +0.19(+5.00%) |
| Oct 04, 2006 | 3.760 | 3.830 | 3.700 | 3.800 | 283,496 | +0.03(+0.80%) |
| Oct 03, 2006 | 3.670 | 3.790 | 3.670 | 3.770 | 140,962 | +0.07(+1.89%) |
| Oct 02, 2006 | 3.810 | 3.850 | 3.670 | 3.700 | 206,747 | -0.11(-2.89%) |
| Sep 29, 2006 | 3.850 | 3.980 | 3.780 | 3.810 | 452,908 | -0.03(-0.78%) |
| Sep 28, 2006 | 3.810 | 3.890 | 3.810 | 3.840 | 271,664 | +0.03(+0.79%) |
| Sep 27, 2006 | 3.700 | 3.830 | 3.660 | 3.810 | 277,988 | +0.11(+2.97%) |
| Sep 26, 2006 | 3.770 | 3.819 | 3.650 | 3.700 | 354,212 | -0.06(-1.60%) |
| Sep 25, 2006 | 3.700 | 3.810 | 3.700 | 3.760 | 156,268 | +0.06(+1.62%) |
| Sep 22, 2006 | 3.750 | 3.800 | 3.690 | 3.700 | 169,043 | -0.07(-1.86%) |
| Sep 21, 2006 | 3.920 | 3.930 | 3.760 | 3.770 | 195,156 | -0.12(-3.08%) |
| Sep 20, 2006 | 3.910 | 3.988 | 3.850 | 3.890 | 223,018 | +0.00(+0.00%) |
| Sep 19, 2006 | 3.770 | 3.900 | 3.730 | 3.890 | 272,333 | +0.08(+2.10%) |
| Sep 18, 2006 | 3.750 | 3.950 | 3.720 | 3.810 | 316,482 | +0.03(+0.79%) |
| Sep 15, 2006 | 3.870 | 3.880 | 3.720 | 3.780 | 573,534 | +0.03(+0.80%) |
| Sep 14, 2006 | 3.770 | 3.850 | 3.680 | 3.750 | 454,045 | -0.05(-1.32%) |
| Sep 13, 2006 | 3.970 | 4.020 | 3.779 | 3.800 | 592,563 | -0.20(-5.00%) |
| Sep 12, 2006 | 3.900 | 4.160 | 3.880 | 4.000 | 307,010 | +0.09(+2.30%) |
| Sep 11, 2006 | 4.000 | 4.047 | 3.880 | 3.910 | 297,565 | -0.13(-3.22%) |
| Sep 08, 2006 | 4.100 | 4.160 | 3.950 | 4.040 | 299,443 | -0.07(-1.70%) |
| Sep 07, 2006 | 4.170 | 4.200 | 4.060 | 4.110 | 271,800 | -0.09(-2.14%) |
| Sep 06, 2006 | 4.400 | 4.410 | 4.180 | 4.200 | 281,070 | -0.25(-5.62%) |
| Sep 05, 2006 | 4.570 | 4.600 | 4.360 | 4.450 | 202,924 | -0.14(-3.05%) |
