NPS Pharmaceuticals, Inc. (NQ: NPSP)
27.13 USD  +0.33 (+1.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.090 3.180 2.990 3.150 185,793 +0.06(+1.94%)
Nov 27, 2009 3.040 3.120 2.980 3.090 119,458 -0.05(-1.59%)
Nov 25, 2009 3.140 3.200 3.085 3.140 113,676 +0.02(+0.64%)
Nov 24, 2009 3.160 3.210 2.990 3.120 193,264 -0.05(-1.58%)
Nov 23, 2009 3.100 3.210 3.090 3.170 130,689 +0.09(+2.92%)
Nov 20, 2009 3.050 3.100 3.000 3.080 261,626 -0.01(-0.32%)
Nov 19, 2009 3.110 3.140 3.010 3.090 254,472 -0.06(-1.90%)
Nov 18, 2009 3.150 3.150 3.055 3.150 140,190 -0.01(-0.32%)
Nov 17, 2009 3.120 3.210 2.960 3.160 146,167 +0.02(+0.64%)
Nov 16, 2009 2.900 3.170 2.850 3.140 272,782 +0.27(+9.41%)
Nov 13, 2009 2.950 2.980 2.840 2.870 263,519 -0.09(-3.04%)
Nov 12, 2009 3.060 3.090 2.940 2.960 315,491 -0.11(-3.58%)
Nov 11, 2009 3.090 3.090 2.970 3.070 282,107 +0.04(+1.32%)
Nov 10, 2009 3.120 3.180 3.010 3.030 291,715 -0.11(-3.50%)
Nov 09, 2009 3.160 3.180 3.080 3.140 152,665 +0.02(+0.64%)
Nov 06, 2009 3.090 3.120 3.010 3.120 170,646 +0.02(+0.65%)
Nov 05, 2009 3.080 3.130 3.020 3.100 180,922 +0.03(+0.98%)
Nov 04, 2009 3.120 3.160 3.050 3.070 237,828 -0.02(-0.65%)
Nov 03, 2009 3.040 3.110 2.980 3.090 164,424 +0.02(+0.65%)
Nov 02, 2009 3.200 3.250 3.010 3.070 294,545 -0.10(-3.15%)
Oct 30, 2009 3.120 3.170 2.930 3.170 441,746 +0.04(+1.28%)
Oct 29, 2009 3.020 3.160 3.010 3.130 306,835 +0.13(+4.33%)
Oct 28, 2009 3.150 3.210 2.990 3.000 263,111 -0.14(-4.46%)
Oct 27, 2009 3.080 3.290 3.080 3.140 283,598 -0.05(-1.57%)
Oct 26, 2009 3.290 3.540 3.080 3.190 659,693 -0.11(-3.33%)
Oct 23, 2009 3.280 3.480 3.210 3.300 193,321 -0.10(-2.94%)
Oct 22, 2009 3.470 3.530 3.310 3.400 199,320 -0.08(-2.30%)
Oct 21, 2009 3.550 3.650 3.460 3.480 329,105 -0.07(-1.97%)
Oct 20, 2009 3.590 3.650 3.520 3.550 316,543 -0.05(-1.39%)
Oct 19, 2009 3.660 3.700 3.587 3.600 193,454 -0.03(-0.83%)
Oct 16, 2009 3.720 3.750 3.605 3.630 188,746 -0.10(-2.68%)
Oct 15, 2009 3.620 3.800 3.590 3.730 262,480 +0.11(+3.04%)
Oct 14, 2009 3.550 3.630 3.530 3.620 176,395 +0.10(+2.84%)
Oct 13, 2009 3.520 3.610 3.500 3.520 251,029 +0.01(+0.28%)
Oct 12, 2009 3.540 3.620 3.500 3.510 160,124 -0.01(-0.28%)
Oct 09, 2009 3.620 3.659 3.450 3.520 431,460 -0.14(-3.83%)
Oct 08, 2009 3.830 3.850 3.660 3.660 242,293 -0.13(-3.43%)
Oct 07, 2009 3.840 3.920 3.780 3.790 159,187 -0.07(-1.81%)
Oct 06, 2009 3.920 4.000 3.785 3.860 362,887 -0.03(-0.77%)
Oct 05, 2009 3.870 3.940 3.790 3.890 211,545 +0.05(+1.30%)
Oct 02, 2009 3.830 3.910 3.750 3.840 252,449 -0.02(-0.52%)
Oct 01, 2009 4.020 4.050 3.850 3.860 293,685 -0.16(-3.98%)
Sep 30, 2009 4.140 4.170 3.960 4.020 373,016 -0.11(-2.66%)
Sep 29, 2009 4.190 4.319 4.110 4.130 161,214 -0.04(-0.96%)
Sep 28, 2009 4.330 4.330 4.160 4.170 199,365 -0.13(-3.02%)
Sep 25, 2009 4.080 4.300 4.050 4.300 777,815 +0.22(+5.39%)
Sep 24, 2009 4.270 4.319 4.020 4.080 253,982 -0.16(-3.77%)
Sep 23, 2009 4.340 4.350 4.240 4.240 183,751 -0.08(-1.85%)
Sep 22, 2009 4.480 4.480 4.315 4.320 208,455 -0.13(-2.92%)
Sep 21, 2009 4.370 4.450 4.340 4.450 193,703 +0.07(+1.60%)
Sep 18, 2009 4.410 4.450 4.330 4.380 480,606 +0.02(+0.46%)
Sep 17, 2009 4.490 4.500 4.350 4.360 106,599 -0.14(-3.11%)
Sep 16, 2009 4.680 4.710 4.440 4.500 422,768 -0.18(-3.85%)
Sep 15, 2009 4.800 4.800 4.660 4.680 323,327 -0.13(-2.70%)
Sep 14, 2009 4.800 4.830 4.660 4.810 193,504 +0.00(+0.00%)
Sep 11, 2009 4.710 4.980 4.670 4.810 491,747 +0.11(+2.34%)
Sep 10, 2009 4.450 4.710 4.410 4.700 213,513 +0.24(+5.38%)
Sep 09, 2009 4.400 4.470 4.390 4.460 234,447 +0.04(+0.90%)
Sep 08, 2009 4.430 4.450 4.370 4.420 180,729 +0.03(+0.68%)
Sep 04, 2009 4.210 4.400 4.210 4.390 262,402 +0.18(+4.28%)
Sep 03, 2009 4.170 4.250 4.050 4.210 224,318 +0.06(+1.45%)
Sep 02, 2009 4.170 4.250 4.030 4.150 158,300 -0.01(-0.24%)
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