NPS Pharmaceuticals, Inc. (NQ: NPSP)
28.34 USD  +1.12 (+4.13%)
Streaming Delayed Price  /  Updated: 2:50 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.390 9.480 9.130 9.240 1,168,576 -0.06(-0.65%)
Oct 26, 2012 9.300 9.300 9.300 0 -0.15(-1.59%)
Oct 25, 2012 9.410 9.700 9.325 9.450 1,671,199 +0.29(+3.17%)
Oct 24, 2012 9.250 9.540 9.095 9.160 1,262,735 -0.01(-0.11%)
Oct 23, 2012 9.120 9.210 8.850 9.170 1,179,774 -0.14(-1.50%)
Oct 19, 2012 9.710 9.760 8.990 9.310 3,250,625 -0.46(-4.66%)
Oct 18, 2012 9.940 10.08 9.660 9.765 1,622,839 -0.23(-2.35%)
Oct 17, 2012 9.950 10.13 9.750 10.00 5,499,342 -0.19(-1.86%)
Oct 15, 2012 10.19 10.19 10.19 1,073,475 -0.67(-6.19%)
Oct 12, 2012 10.24 11.22 9.880 10.86 11,861,080 +1.73(+18.97%)
Oct 11, 2012 9.270 9.450 9.060 9.130 2,027,365 -0.04(-0.44%)
Oct 10, 2012 9.170 9.400 9.120 9.170 1,133,822 +0.03(+0.33%)
Oct 09, 2012 9.340 9.510 9.080 9.140 1,090,295 -0.22(-2.35%)
Oct 08, 2012 9.500 9.650 9.220 9.360 1,255,456 -0.28(-2.90%)
Oct 06, 2012 9.840 9.870 9.581 9.640 873,179 +0.00(+0.00%)
Oct 05, 2012 9.840 9.870 9.581 9.640 873,179 -0.14(-1.43%)
Oct 04, 2012 9.740 10.07 9.690 9.780 2,155,757 +0.26(+2.73%)
Oct 03, 2012 9.470 9.580 9.370 9.520 1,805,169 +0.20(+2.15%)
Oct 02, 2012 9.220 9.360 9.180 9.320 904,406 +0.13(+1.41%)
Oct 01, 2012 9.340 9.410 9.020 9.190 967,183 -0.06(-0.65%)
Sep 28, 2012 9.200 9.390 9.200 9.250 999,902 +0.02(+0.22%)
Sep 27, 2012 9.070 9.360 8.888 9.230 1,512,617 +0.25(+2.78%)
Sep 26, 2012 8.950 9.030 8.740 8.980 1,078,362 +0.08(+0.90%)
Sep 25, 2012 9.050 9.190 8.850 8.900 1,230,335 -0.12(-1.33%)
Sep 24, 2012 8.990 9.130 8.850 9.020 780,458 +0.00(+0.00%)
Sep 21, 2012 9.100 9.170 8.930 9.020 2,829,146 +0.17(+1.92%)
Sep 20, 2012 8.670 9.060 8.580 8.850 1,743,682 +0.15(+1.72%)
Sep 19, 2012 8.550 8.910 8.500 8.700 3,150,880 +0.46(+5.58%)
Sep 18, 2012 8.280 8.280 8.150 8.240 1,642,605 -0.02(-0.24%)
Sep 17, 2012 8.580 8.580 8.230 8.260 968,489 -0.13(-1.55%)
Sep 14, 2012 8.440 8.500 8.340 8.390 859,820 -0.01(-0.12%)
Sep 13, 2012 8.520 8.580 8.330 8.400 982,113 -0.06(-0.71%)
Sep 12, 2012 8.500 8.610 8.360 8.460 685,575 -0.01(-0.12%)
Sep 11, 2012 8.090 8.500 8.050 8.470 1,057,207 +0.42(+5.22%)
Sep 10, 2012 8.170 8.300 8.020 8.050 712,746 -0.12(-1.47%)
Sep 07, 2012 7.760 8.190 7.710 8.170 1,121,730 +0.47(+6.17%)
Sep 06, 2012 7.730 7.780 7.650 7.695 900,793 +0.04(+0.46%)
Sep 05, 2012 7.850 7.879 7.620 7.660 1,758,262 -0.21(-2.67%)
Sep 04, 2012 7.620 7.930 7.470 7.870 1,343,540 +0.25(+3.28%)
Aug 31, 2012 7.750 7.860 7.620 7.620 400,405 -0.05(-0.65%)
Aug 30, 2012 7.940 7.940 7.620 7.670 535,820 -0.26(-3.28%)
Aug 29, 2012 8.040 8.055 7.911 7.930 294,532 -0.16(-1.98%)
Aug 27, 2012 7.930 8.180 7.790 8.090 682,560 +0.18(+2.28%)
Aug 24, 2012 7.580 7.950 7.570 7.910 546,365 +0.29(+3.81%)
Aug 23, 2012 7.530 7.720 7.460 7.620 329,471 -0.06(-0.78%)
Aug 22, 2012 7.760 7.840 7.675 7.680 468,130 -0.11(-1.41%)
Aug 21, 2012 7.790 8.150 7.690 7.790 861,633 +0.05(+0.65%)
Aug 20, 2012 7.840 7.920 7.570 7.740 449,180 -0.11(-1.40%)
Aug 17, 2012 7.700 7.880 7.610 7.850 931,708 +0.12(+1.55%)
Aug 16, 2012 7.550 7.760 7.410 7.730 731,709 +0.18(+2.38%)
Aug 15, 2012 7.550 7.600 7.410 7.550 673,076 +0.02(+0.27%)
Aug 14, 2012 7.430 7.570 7.390 7.530 607,770 +0.17(+2.31%)
Aug 13, 2012 7.140 7.410 7.140 7.360 859,219 +0.18(+2.51%)
Aug 11, 2012 7.250 7.300 7.070 7.180 549,432 +0.00(+0.00%)
Aug 10, 2012 7.250 7.300 7.070 7.180 549,432 -0.06(-0.83%)
Aug 09, 2012 7.410 7.470 7.190 7.240 558,531 -0.18(-2.43%)
Aug 08, 2012 7.470 7.560 7.370 7.420 458,972 -0.10(-1.33%)
Aug 07, 2012 7.370 7.610 7.340 7.520 785,041 +0.24(+3.30%)
Aug 06, 2012 7.370 7.710 7.260 7.280 1,121,011 -0.04(-0.55%)
Aug 03, 2012 7.510 7.690 7.280 7.320 676,412 -0.05(-0.68%)
Aug 02, 2012 7.220 7.540 7.100 7.370 1,397,649 -0.02(-0.27%)
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