| NPS Pharmaceuticals, Inc. | (NQ: NPSP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
