NPS Pharmaceuticals, Inc. (NQ: NPSP)
29.89 USD  +0.56 (+1.91%)
Streaming Delayed Price  /  Updated: 11:34 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.890 6.140 5.780 6.140 129,644 +0.22(+3.72%)
Nov 26, 2008 5.590 5.950 5.490 5.920 416,887 +0.22(+3.86%)
Nov 25, 2008 5.790 5.980 5.590 5.700 1,039,636 -0.06(-1.04%)
Nov 24, 2008 5.620 5.790 5.400 5.760 842,096 +0.28(+5.11%)
Nov 21, 2008 5.570 5.670 5.140 5.480 787,367 -0.04(-0.72%)
Nov 20, 2008 5.930 6.200 5.500 5.520 680,160 -0.47(-7.85%)
Nov 19, 2008 6.440 6.680 5.960 5.990 538,540 -0.47(-7.28%)
Nov 18, 2008 6.640 6.830 6.240 6.460 694,259 -0.15(-2.27%)
Nov 17, 2008 6.530 6.760 6.420 6.610 539,108 +0.06(+0.92%)
Nov 14, 2008 6.860 6.950 6.460 6.550 636,685 -0.41(-5.89%)
Nov 13, 2008 6.150 6.960 6.020 6.960 612,459 +0.82(+13.36%)
Nov 12, 2008 6.540 6.600 6.130 6.140 635,282 -0.47(-7.11%)
Nov 11, 2008 6.350 6.820 6.260 6.610 647,502 +0.20(+3.12%)
Nov 10, 2008 6.780 6.840 6.260 6.410 505,032 -0.26(-3.90%)
Nov 07, 2008 6.560 6.840 6.300 6.670 566,653 +0.13(+1.99%)
Nov 06, 2008 6.860 6.960 6.500 6.540 442,489 -0.34(-4.94%)
Nov 05, 2008 6.750 7.340 6.400 6.880 321,054 -0.50(-6.78%)
Nov 04, 2008 7.400 7.450 7.000 7.380 563,690 +0.19(+2.64%)
Nov 03, 2008 7.220 7.420 6.710 7.190 296,615 +0.19(+2.71%)
Oct 31, 2008 6.670 7.300 6.620 7.000 995,585 +0.31(+4.63%)
Oct 30, 2008 6.700 6.740 6.340 6.690 538,742 +0.20(+3.08%)
Oct 29, 2008 6.620 6.980 6.470 6.490 1,185,971 -0.10(-1.52%)
Oct 28, 2008 6.500 6.740 6.070 6.590 968,826 +0.17(+2.65%)
Oct 27, 2008 6.520 6.640 6.200 6.420 545,980 -0.14(-2.13%)
Oct 24, 2008 6.320 6.750 6.240 6.560 531,758 -0.13(-1.94%)
Oct 23, 2008 6.800 6.910 6.320 6.690 1,025,863 -0.14(-2.05%)
Oct 22, 2008 6.800 7.000 6.490 6.830 961,235 -0.06(-0.87%)
Oct 21, 2008 6.940 7.180 6.710 6.890 673,791 -0.05(-0.72%)
Oct 20, 2008 6.590 7.190 6.490 6.940 997,897 +0.36(+5.47%)
Oct 17, 2008 6.300 6.850 6.150 6.580 840,393 +0.11(+1.70%)
Oct 16, 2008 5.900 6.980 5.700 6.470 1,217,520 +0.62(+10.60%)
Oct 15, 2008 5.900 6.150 5.810 5.850 680,721 -0.14(-2.34%)
Oct 14, 2008 5.930 6.330 5.930 5.990 903,368 -0.17(-2.76%)
Oct 13, 2008 5.440 6.210 5.440 6.160 992,603 +0.94(+18.01%)
Oct 10, 2008 4.970 5.220 4.510 5.220 1,258,489 -0.07(-1.32%)
Oct 09, 2008 5.880 6.050 5.150 5.290 652,540 -0.54(-9.26%)
Oct 08, 2008 5.640 6.410 5.600 5.830 724,770 -0.02(-0.34%)
Oct 07, 2008 6.350 6.390 5.850 5.850 616,372 -0.45(-7.14%)
Oct 06, 2008 6.410 6.600 5.860 6.300 760,480 -0.19(-2.93%)
Oct 03, 2008 6.880 6.980 6.480 6.490 477,264 -0.33(-4.84%)
Oct 02, 2008 7.040 7.220 6.760 6.820 455,644 -0.26(-3.67%)
Oct 01, 2008 7.210 7.270 6.990 7.080 726,551 -0.06(-0.84%)
Sep 30, 2008 6.960 7.210 6.805 7.140 675,689 +0.18(+2.59%)
Sep 29, 2008 7.200 7.270 6.490 6.960 1,458,265 -0.32(-4.40%)
Sep 26, 2008 7.410 7.570 6.620 7.280 2,156,667 -1.05(-12.61%)
Sep 25, 2008 8.220 8.490 8.201 8.330 386,588 +0.12(+1.46%)
Sep 24, 2008 8.250 8.630 8.210 8.210 542,110 -0.06(-0.73%)
Sep 23, 2008 8.730 8.960 8.130 8.270 481,689 -0.29(-3.39%)
Sep 22, 2008 8.500 8.950 8.360 8.560 1,034,251 +0.06(+0.71%)
Sep 19, 2008 8.670 8.920 8.420 8.500 1,179,538 +0.25(+3.03%)
Sep 18, 2008 8.180 8.900 7.110 8.250 1,234,470 +0.23(+2.87%)
Sep 17, 2008 8.680 8.780 7.810 8.020 894,530 -0.79(-8.97%)
Sep 16, 2008 8.320 8.840 8.230 8.810 730,742 +0.37(+4.38%)
Sep 15, 2008 8.550 8.740 8.230 8.440 298,360 -0.14(-1.63%)
Sep 12, 2008 8.520 8.670 8.400 8.580 308,018 -0.02(-0.23%)
Sep 11, 2008 8.410 8.600 8.250 8.600 370,943 +0.07(+0.82%)
Sep 10, 2008 8.440 8.700 8.040 8.530 640,772 +0.09(+1.07%)
Sep 09, 2008 8.700 8.805 8.330 8.440 582,203 -0.25(-2.88%)
Sep 08, 2008 8.700 8.940 8.250 8.690 630,647 +0.04(+0.46%)
Sep 05, 2008 8.700 8.750 8.600 8.650 655,818 -0.12(-1.37%)
Sep 04, 2008 8.680 8.890 8.660 8.770 584,144 +0.05(+0.57%)
Sep 03, 2008 8.500 8.740 8.440 8.720 548,012 +0.30(+3.56%)
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