NPS Pharmaceuticals, Inc. (NQ: NPSP)
36.04 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
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%)
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