NPS Pharmaceuticals, Inc. (NQ: NPSP)
28.23 USD  +2.07 (+7.91%)
Streaming Delayed Price  /  Updated: 2:41 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.250 6.260 6.080 6.210 681,483 -0.15(-2.36%)
Nov 29, 2010 6.170 6.360 6.050 6.360 383,847 +0.14(+2.25%)
Nov 26, 2010 6.200 6.300 6.140 6.220 163,700 -0.03(-0.48%)
Nov 24, 2010 5.930 6.250 6.250 6.250 332,824 +0.41(+7.02%)
Nov 23, 2010 6.050 6.060 5.800 5.840 582,384 -0.28(-4.58%)
Nov 22, 2010 6.160 6.240 6.070 6.120 320,019 -0.15(-2.39%)
Nov 19, 2010 6.240 6.340 6.160 6.270 244,857 +0.03(+0.48%)
Nov 18, 2010 6.330 6.400 6.190 6.240 263,926 -0.01(-0.16%)
Nov 17, 2010 6.150 6.265 6.020 6.250 433,879 +0.14(+2.29%)
Nov 16, 2010 6.120 6.150 6.000 6.110 495,315 -0.06(-0.97%)
Nov 15, 2010 6.300 6.300 6.100 6.170 391,428 -0.09(-1.44%)
Nov 12, 2010 6.300 6.380 6.250 6.260 326,594 -0.10(-1.57%)
Nov 11, 2010 6.400 6.470 6.300 6.360 224,683 -0.11(-1.70%)
Nov 10, 2010 6.500 6.630 6.420 6.470 627,242 -0.01(-0.15%)
Nov 09, 2010 6.680 6.690 6.420 6.480 216,971 -0.20(-2.99%)
Nov 08, 2010 6.630 6.730 6.540 6.680 274,536 -0.01(-0.15%)
Nov 05, 2010 6.710 6.830 6.480 6.690 351,400 -0.02(-0.30%)
Nov 04, 2010 6.670 6.800 6.640 6.710 562,612 +0.20(+3.07%)
Nov 03, 2010 6.680 6.680 6.400 6.510 429,600 -0.14(-2.11%)
Nov 02, 2010 6.270 6.700 6.215 6.650 540,081 +0.49(+7.95%)
Nov 01, 2010 6.240 6.440 6.070 6.160 430,495 -0.07(-1.12%)
Oct 29, 2010 6.190 6.290 6.070 6.230 454,405 +0.02(+0.32%)
Oct 28, 2010 6.430 6.430 6.150 6.210 421,512 -0.14(-2.20%)
Oct 27, 2010 6.160 6.350 6.050 6.350 474,574 -0.03(-0.47%)
Oct 25, 2010 6.540 6.570 6.350 6.380 612,050 -0.10(-1.54%)
Oct 22, 2010 6.580 6.650 6.440 6.480 407,620 -0.08(-1.22%)
Oct 21, 2010 6.790 6.790 6.330 6.560 711,154 -0.17(-2.53%)
Oct 20, 2010 6.820 6.950 6.680 6.730 422,994 -0.02(-0.30%)
Oct 19, 2010 6.700 6.850 6.630 6.750 351,252 -0.10(-1.46%)
Oct 18, 2010 6.870 6.890 6.700 6.850 406,605 -0.03(-0.44%)
Oct 15, 2010 6.970 6.980 6.670 6.880 333,209 +0.01(+0.15%)
Oct 14, 2010 6.820 6.880 6.645 6.870 261,806 +0.06(+0.88%)
Oct 13, 2010 6.600 6.830 6.530 6.810 487,791 +0.24(+3.65%)
Oct 12, 2010 6.840 6.840 6.540 6.570 399,046 -0.32(-4.64%)
Oct 11, 2010 6.940 6.940 6.740 6.890 155,509 -0.01(-0.14%)
Oct 08, 2010 6.760 6.990 6.670 6.900 348,654 +0.12(+1.77%)
Oct 07, 2010 6.920 6.920 6.605 6.780 343,485 -0.06(-0.88%)
Oct 06, 2010 6.930 6.960 6.740 6.840 404,259 -0.07(-1.01%)
Oct 05, 2010 6.600 6.980 6.490 6.910 550,531 +0.41(+6.31%)
Oct 04, 2010 6.760 6.850 6.410 6.500 338,565 -0.26(-3.85%)
Oct 01, 2010 6.940 6.940 6.630 6.760 302,023 -0.08(-1.17%)
Sep 30, 2010 7.000 7.130 6.760 6.840 889,419 -0.08(-1.16%)
Sep 29, 2010 7.220 7.420 6.860 6.920 623,432 -0.31(-4.29%)
Sep 28, 2010 6.840 7.250 6.650 7.230 711,743 +0.42(+6.17%)
Sep 27, 2010 6.690 6.860 6.670 6.810 178,932 +0.13(+1.95%)
Sep 24, 2010 6.510 6.690 6.440 6.680 299,721 +0.30(+4.70%)
Sep 23, 2010 6.520 6.680 6.380 6.380 181,227 -0.21(-3.19%)
Sep 22, 2010 6.500 6.630 6.430 6.590 178,039 +0.07(+1.07%)
Sep 21, 2010 6.650 6.650 6.520 6.520 312,037 -0.13(-1.95%)
Sep 20, 2010 6.480 6.690 6.450 6.650 603,037 +0.18(+2.78%)
Sep 17, 2010 6.390 6.560 6.240 6.470 834,079 -0.14(-2.12%)
Sep 15, 2010 6.490 6.620 6.360 6.610 102,535 +0.10(+1.54%)
Sep 14, 2010 6.610 6.670 6.490 6.510 119,294 -0.14(-2.11%)
Sep 13, 2010 6.550 6.710 6.470 6.650 211,507 +0.17(+2.62%)
Sep 10, 2010 6.420 6.510 6.340 6.480 183,112 +0.08(+1.25%)
Sep 09, 2010 6.530 6.600 6.370 6.400 162,057 +0.00(+0.00%)
Sep 08, 2010 6.250 6.500 6.250 6.400 214,950 +0.19(+3.06%)
Sep 07, 2010 6.560 6.560 6.170 6.210 189,385 -0.37(-5.62%)
Sep 03, 2010 6.650 6.730 6.430 6.580 238,243 -0.11(-1.64%)
Sep 02, 2010 6.750 6.750 6.533 6.690 183,966 -0.09(-1.33%)
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