| NPS Pharmaceuticals, Inc. | (NQ: NPSP) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 7.510 | 7.740 | 7.400 | 7.680 | 1,127,863 | +0.11(+1.45%) |
| Jan 30, 2012 | 7.290 | 7.590 | 7.270 | 7.570 | 1,028,873 | +0.24(+3.27%) |
| Jan 27, 2012 | 7.100 | 7.340 | 7.010 | 7.330 | 568,040 | +0.19(+2.66%) |
| Jan 26, 2012 | 7.250 | 7.250 | 7.115 | 7.140 | 1,484,520 | -0.07(-0.97%) |
| Jan 25, 2012 | 7.070 | 7.240 | 7.070 | 7.210 | 935,945 | +0.15(+2.12%) |
| Jan 24, 2012 | 6.760 | 7.070 | 6.730 | 7.060 | 679,480 | +0.24(+3.52%) |
| Jan 23, 2012 | 6.820 | 6.880 | 6.710 | 6.820 | 427,426 | +0.01(+0.15%) |
| Jan 20, 2012 | 6.820 | 6.890 | 6.780 | 6.810 | 341,796 | -0.02(-0.29%) |
| Jan 19, 2012 | 6.830 | 6.940 | 6.760 | 6.830 | 340,133 | +0.01(+0.15%) |
| Jan 18, 2012 | 6.820 | 6.890 | 6.650 | 6.820 | 587,597 | -0.04(-0.58%) |
| Jan 17, 2012 | 6.880 | 6.940 | 6.740 | 6.860 | 660,991 | +0.06(+0.88%) |
| Jan 13, 2012 | 6.770 | 6.877 | 6.600 | 6.800 | 558,297 | -0.08(-1.16%) |
| Jan 12, 2012 | 6.810 | 6.990 | 6.650 | 6.880 | 947,608 | +0.08(+1.18%) |
| Jan 11, 2012 | 6.710 | 6.810 | 6.590 | 6.800 | 758,339 | +0.08(+1.19%) |
| Jan 10, 2012 | 6.640 | 6.730 | 6.500 | 6.720 | 914,389 | +0.14(+2.13%) |
| Jan 09, 2012 | 6.350 | 6.590 | 6.150 | 6.580 | 1,758,857 | +0.26(+4.11%) |
| Jan 06, 2012 | 6.530 | 6.570 | 6.260 | 6.320 | 1,670,968 | -0.20(-3.07%) |
| Jan 05, 2012 | 6.520 | 6.650 | 6.490 | 6.520 | 692,050 | -0.05(-0.76%) |
| Jan 04, 2012 | 6.520 | 6.620 | 6.500 | 6.570 | 512,074 | -0.02(-0.30%) |
| Dec 30, 2011 | 6.550 | 6.640 | 6.480 | 6.590 | 712,467 | +0.04(+0.61%) |
| Dec 29, 2011 | 6.530 | 6.600 | 6.400 | 6.550 | 602,202 | +0.05(+0.77%) |
| Dec 28, 2011 | 6.580 | 6.590 | 6.450 | 6.500 | 517,149 | -0.08(-1.22%) |
| Dec 27, 2011 | 6.460 | 6.650 | 6.330 | 6.580 | 407,404 | +0.08(+1.23%) |
| Dec 23, 2011 | 6.590 | 6.590 | 6.400 | 6.500 | 385,944 | +0.09(+1.40%) |
| Dec 21, 2011 | 6.370 | 6.410 | 6.150 | 6.410 | 628,349 | +0.04(+0.63%) |
| Dec 20, 2011 | 6.280 | 6.410 | 6.180 | 6.370 | 847,476 | +0.26(+4.26%) |
| Dec 19, 2011 | 6.170 | 6.231 | 6.090 | 6.110 | 609,995 | -0.01(-0.16%) |
| Dec 16, 2011 | 6.190 | 6.220 | 6.040 | 6.120 | 1,597,626 | +0.00(+0.00%) |
| Dec 15, 2011 | 5.980 | 6.180 | 5.980 | 6.120 | 752,637 | +0.22(+3.73%) |
| Dec 14, 2011 | 6.050 | 6.110 | 5.900 | 5.900 | 665,854 | -0.23(-3.75%) |
| Dec 13, 2011 | 6.210 | 6.320 | 6.020 | 6.130 | 669,596 | -0.01(-0.16%) |
| Dec 12, 2011 | 6.120 | 6.180 | 5.990 | 6.140 | 476,427 | -0.09(-1.44%) |
| Dec 09, 2011 | 6.010 | 6.310 | 5.880 | 6.230 | 689,151 | +0.25(+4.18%) |
| Dec 08, 2011 | 5.950 | 6.070 | 5.870 | 5.980 | 597,948 | -0.06(-0.99%) |
| Dec 07, 2011 | 6.020 | 6.110 | 5.890 | 6.040 | 731,230 | -0.03(-0.49%) |
| Dec 06, 2011 | 6.080 | 6.170 | 5.980 | 6.070 | 638,441 | -0.01(-0.16%) |
| Dec 05, 2011 | 6.120 | 6.120 | 5.930 | 6.080 | 832,495 | +0.05(+0.83%) |
| Dec 02, 2011 | 5.720 | 6.110 | 5.710 | 6.030 | 1,645,393 | +0.40(+7.10%) |
| Dec 01, 2011 | 5.640 | 5.790 | 5.500 | 5.630 | 1,611,565 | -0.05(-0.88%) |
| Nov 30, 2011 | 5.520 | 5.690 | 5.470 | 5.680 | 1,037,080 | +0.32(+5.97%) |
| Nov 29, 2011 | 5.280 | 5.360 | 5.220 | 5.360 | 531,081 | +0.08(+1.52%) |
| Nov 28, 2011 | 5.060 | 5.290 | 4.990 | 5.280 | 1,185,268 | +0.31(+6.24%) |
| Nov 25, 2011 | 5.040 | 5.160 | 4.970 | 4.970 | 316,965 | -0.06(-1.19%) |
| Nov 23, 2011 | 5.170 | 5.240 | 5.030 | 5.030 | 675,534 | -0.20(-3.82%) |
| Nov 22, 2011 | 5.240 | 5.350 | 5.200 | 5.230 | 705,968 | -0.03(-0.57%) |
| Nov 21, 2011 | 5.300 | 5.355 | 5.150 | 5.260 | 565,643 | -0.15(-2.77%) |
| Nov 18, 2011 | 5.430 | 5.560 | 5.370 | 5.410 | 851,319 | +0.01(+0.19%) |
| Nov 17, 2011 | 5.540 | 5.720 | 5.380 | 5.400 | 986,568 | -0.14(-2.53%) |
| Nov 16, 2011 | 5.610 | 5.760 | 5.510 | 5.540 | 827,399 | -0.13(-2.29%) |
| Nov 15, 2011 | 5.610 | 5.750 | 5.550 | 5.670 | 811,667 | +0.02(+0.35%) |
| Nov 14, 2011 | 5.600 | 5.760 | 5.530 | 5.650 | 954,736 | +0.06(+1.07%) |
| Nov 11, 2011 | 5.490 | 5.810 | 5.460 | 5.590 | 1,722,599 | +0.22(+4.10%) |
| Nov 10, 2011 | 5.450 | 5.570 | 5.200 | 5.370 | 2,344,455 | +0.03(+0.56%) |
| Nov 09, 2011 | 5.330 | 5.420 | 5.290 | 5.340 | 994,652 | -0.14(-2.55%) |
| Nov 08, 2011 | 5.470 | 5.550 | 5.260 | 5.480 | 1,180,856 | +0.09(+1.67%) |
| Nov 07, 2011 | 5.970 | 6.226 | 5.290 | 5.390 | 6,220,571 | -0.22(-3.92%) |
| Nov 04, 2011 | 5.450 | 5.610 | 5.410 | 5.610 | 1,440,844 | +0.10(+1.81%) |
| Nov 03, 2011 | 5.100 | 5.540 | 5.000 | 5.510 | 2,325,237 | +0.26(+4.95%) |
| Nov 02, 2011 | 5.560 | 5.580 | 5.150 | 5.250 | 1,265,248 | -0.25(-4.55%) |
