NPS Pharmaceuticals, Inc. (NQ: NPSP)
26.93 USD  -2.15 (-7.39%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.250 4.250 4.010 4.080 318,277 -0.12(-2.86%)
Nov 29, 2007 4.010 4.200 3.970 4.200 364,653 +0.18(+4.48%)
Nov 28, 2007 3.990 4.040 3.890 4.020 584,029 +0.08(+2.03%)
Nov 27, 2007 3.950 4.030 3.920 3.940 552,090 -0.02(-0.51%)
Nov 26, 2007 3.950 4.000 3.910 3.960 621,988 -0.01(-0.25%)
Nov 23, 2007 3.900 4.000 3.870 3.970 277,357 +0.11(+2.85%)
Nov 21, 2007 4.000 4.130 3.620 3.860 497,561 -0.19(-4.69%)
Nov 20, 2007 4.170 4.220 3.970 4.050 534,875 -0.08(-1.94%)
Nov 19, 2007 4.190 4.240 4.130 4.130 556,433 -0.10(-2.36%)
Nov 16, 2007 4.370 4.370 4.190 4.230 670,212 -0.15(-3.42%)
Nov 15, 2007 4.420 4.460 4.350 4.380 181,431 -0.07(-1.57%)
Nov 14, 2007 4.350 4.500 4.350 4.450 307,836 +0.05(+1.14%)
Nov 13, 2007 4.450 4.490 4.330 4.400 465,527 +0.03(+0.69%)
Nov 12, 2007 4.500 4.540 4.350 4.370 418,085 -0.13(-2.89%)
Nov 09, 2007 4.620 4.700 4.500 4.500 277,701 -0.18(-3.85%)
Nov 08, 2007 4.720 4.740 4.610 4.680 599,631 -0.02(-0.43%)
Nov 07, 2007 4.890 4.970 4.590 4.700 704,969 -0.20(-4.08%)
Nov 06, 2007 4.860 4.900 4.690 4.900 461,080 +0.02(+0.41%)
Nov 05, 2007 4.790 4.950 4.600 4.880 673,076 +0.03(+0.62%)
Nov 02, 2007 4.700 4.900 4.520 4.850 1,284,275 +0.57(+13.32%)
Nov 01, 2007 4.450 4.480 4.260 4.280 1,384,294 -0.28(-6.14%)
Oct 31, 2007 4.190 4.640 4.180 4.560 2,583,657 +0.71(+18.44%)
Oct 30, 2007 3.850 3.890 3.790 3.850 257,927 +0.00(+0.00%)
Oct 29, 2007 4.030 4.040 3.850 3.850 296,383 -0.20(-4.94%)
Oct 26, 2007 3.950 4.058 3.840 4.050 486,961 +0.02(+0.50%)
Oct 25, 2007 3.960 4.100 3.870 4.030 1,419,479 +0.18(+4.68%)
Oct 24, 2007 3.810 3.900 3.730 3.850 573,258 +0.02(+0.52%)
Oct 23, 2007 3.900 3.990 3.820 3.830 449,626 -0.07(-1.79%)
Oct 22, 2007 4.040 4.060 3.850 3.900 622,100 -0.22(-5.34%)
Oct 19, 2007 3.890 4.140 3.880 4.120 852,634 +0.20(+5.10%)
Oct 18, 2007 4.050 4.090 3.920 3.920 464,262 -0.18(-4.39%)
Oct 17, 2007 4.050 4.120 4.000 4.100 768,006 +0.06(+1.49%)
Oct 16, 2007 4.120 4.120 3.960 4.040 737,541 -0.06(-1.46%)
Oct 15, 2007 4.040 4.170 4.030 4.100 1,578,269 +0.05(+1.23%)
Oct 12, 2007 4.020 4.190 3.810 4.050 2,011,500 -0.16(-3.80%)
Oct 11, 2007 4.190 4.650 3.890 4.210 12,126,144 -1.47(-25.88%)
Oct 10, 2007 5.410 5.730 5.400 5.680 1,341,828 +0.25(+4.60%)
Oct 09, 2007 4.920 5.750 4.900 5.430 4,692,139 +0.67(+14.08%)
Oct 08, 2007 5.400 5.470 4.750 4.760 3,641,460 -0.74(-13.45%)
Oct 05, 2007 5.480 5.620 5.420 5.500 2,156,012 +0.07(+1.29%)
Oct 04, 2007 5.540 5.600 5.400 5.430 910,203 -0.07(-1.27%)
Oct 03, 2007 5.600 5.650 5.480 5.500 1,241,226 -0.08(-1.43%)
Oct 02, 2007 5.580 5.710 5.500 5.580 1,512,945 -0.01(-0.18%)
Oct 01, 2007 5.790 5.790 5.400 5.590 1,305,997 -0.16(-2.78%)
Sep 28, 2007 5.810 5.988 5.740 5.750 891,692 +0.00(+0.00%)
Sep 27, 2007 6.000 6.360 5.600 5.750 2,109,496 -0.25(-4.17%)
Sep 26, 2007 5.080 6.260 5.020 6.000 2,501,139 +0.95(+18.81%)
Sep 25, 2007 4.900 5.160 4.860 5.050 650,173 +0.12(+2.43%)
Sep 24, 2007 4.670 4.950 4.670 4.930 920,712 +0.29(+6.25%)
Sep 21, 2007 4.650 4.800 4.560 4.640 704,963 -0.01(-0.22%)
Sep 20, 2007 4.700 4.720 4.620 4.650 209,112 -0.01(-0.21%)
Sep 19, 2007 4.650 4.750 4.540 4.660 285,327 +0.09(+1.97%)
Sep 18, 2007 4.370 4.750 4.340 4.570 829,770 +0.21(+4.82%)
Sep 17, 2007 4.370 4.480 4.360 4.360 248,519 -0.02(-0.46%)
Sep 14, 2007 4.350 4.500 4.290 4.380 334,372 -0.01(-0.23%)
Sep 13, 2007 4.440 4.530 4.370 4.390 486,146 -0.08(-1.79%)
Sep 12, 2007 4.550 4.790 4.440 4.470 1,170,713 +0.36(+8.76%)
Sep 11, 2007 4.310 4.440 4.060 4.110 384,176 -0.18(-4.20%)
Sep 10, 2007 4.710 4.710 4.230 4.290 245,902 -0.41(-8.72%)
Sep 07, 2007 4.630 4.700 4.570 4.700 234,541 -0.01(-0.21%)
Sep 06, 2007 4.510 4.880 4.500 4.710 913,796 +0.18(+3.97%)
Sep 05, 2007 4.370 4.550 4.350 4.530 753,783 +0.11(+2.49%)
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