NPS Pharmaceuticals, Inc. (NQ: NPSP)
29.72 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.39 10.39 10.10 10.22 911,914 -0.17(-1.64%)
Nov 29, 2012 10.11 10.39 10.00 10.39 911,958 +0.39(+3.90%)
Nov 28, 2012 9.890 10.05 9.720 10.00 931,284 +0.11(+1.11%)
Nov 27, 2012 9.750 10.03 9.680 9.890 1,842,887 +0.17(+1.75%)
Nov 26, 2012 9.740 9.770 9.460 9.720 1,116,890 -0.01(-0.10%)
Nov 24, 2012 9.640 9.740 9.460 9.730 245,641 +0.00(+0.00%)
Nov 23, 2012 9.640 9.740 9.460 9.730 245,641 +0.15(+1.57%)
Nov 21, 2012 9.740 9.790 9.400 9.580 1,217,600 -0.17(-1.74%)
Nov 20, 2012 9.470 9.760 9.460 9.750 1,873,795 +0.36(+3.83%)
Nov 19, 2012 9.410 9.530 9.255 9.390 838,939 +0.07(+0.75%)
Nov 16, 2012 9.100 9.440 8.900 9.320 1,723,322 +0.24(+2.64%)
Nov 15, 2012 9.320 9.470 8.920 9.080 1,467,950 -0.24(-2.58%)
Nov 14, 2012 9.600 9.790 9.250 9.320 1,051,102 -0.24(-2.51%)
Nov 13, 2012 9.420 9.800 9.350 9.560 1,040,461 +0.15(+1.59%)
Nov 12, 2012 9.480 9.710 9.370 9.410 861,878 -0.07(-0.74%)
Nov 09, 2012 8.920 9.740 8.910 9.480 2,496,954 +0.57(+6.40%)
Nov 08, 2012 8.980 9.090 8.790 8.910 785,496 -0.04(-0.45%)
Nov 07, 2012 9.180 9.340 8.880 8.950 906,345 -0.30(-3.24%)
Nov 06, 2012 9.300 9.380 9.170 9.250 591,092 +0.08(+0.87%)
Nov 05, 2012 9.110 9.340 9.030 9.170 673,490 +0.07(+0.77%)
Nov 02, 2012 9.410 9.670 9.050 9.100 818,026 -0.30(-3.19%)
Nov 01, 2012 9.290 9.720 9.160 9.400 863,278 +0.16(+1.73%)
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%)
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