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