NPS Pharmaceuticals, Inc. (NQ: NPSP)
36.04 USD  -0.57 (-1.56%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 8.960 9.110 8.880 9.100 760,745 +0.12(+1.34%)
Dec 28, 2012 8.930 9.080 8.890 8.980 1,009,884 -0.02(-0.22%)
Dec 27, 2012 8.870 9.190 8.790 9.000 1,543,636 +0.11(+1.24%)
Dec 26, 2012 8.920 9.010 8.740 8.890 928,803 -0.06(-0.67%)
Dec 24, 2012 9.110 9.160 8.840 8.950 528,333 -0.15(-1.65%)
Dec 21, 2012 9.050 9.750 8.330 9.100 8,393,204 +0.04(+0.44%)
Dec 20, 2012 9.380 9.390 8.990 9.060 2,319,724 -0.27(-2.89%)
Dec 19, 2012 9.730 9.800 9.210 9.330 2,579,984 -0.37(-3.81%)
Dec 18, 2012 9.700 9.800 9.570 9.700 1,560,590 +0.06(+0.62%)
Dec 17, 2012 9.790 9.800 9.480 9.640 975,589 -0.13(-1.33%)
Dec 14, 2012 9.480 9.800 9.480 9.770 946,901 +0.28(+2.95%)
Dec 13, 2012 9.700 9.701 9.390 9.490 1,033,708 -0.19(-1.96%)
Dec 12, 2012 9.830 9.845 9.550 9.680 1,282,575 -0.10(-1.02%)
Dec 11, 2012 9.890 9.930 9.750 9.780 1,090,786 -0.01(-0.10%)
Dec 10, 2012 9.700 9.910 9.690 9.790 1,108,921 +0.11(+1.14%)
Dec 07, 2012 9.800 9.850 9.670 9.680 946,855 -0.04(-0.41%)
Dec 06, 2012 9.850 9.950 9.670 9.720 812,274 -0.17(-1.72%)
Dec 05, 2012 10.19 10.30 9.800 9.890 1,379,425 -0.23(-2.27%)
Dec 04, 2012 10.13 10.30 9.900 10.12 1,723,316 -0.10(-0.98%)
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%)
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