NPS Pharmaceuticals, Inc. (NQ: NPSP)
33.03 USD  -0.03 (-0.09%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.990 7.050 6.810 6.820 833,547 -0.13(-1.87%)
Feb 28, 2012 6.840 6.989 6.790 6.950 687,265 +0.15(+2.21%)
Feb 27, 2012 6.850 6.970 6.745 6.800 578,146 -0.05(-0.73%)
Feb 24, 2012 6.630 6.930 6.620 6.850 888,858 +0.17(+2.54%)
Feb 23, 2012 6.530 6.780 6.470 6.680 501,273 +0.15(+2.30%)
Feb 22, 2012 6.670 6.790 6.420 6.530 791,652 -0.16(-2.39%)
Feb 21, 2012 7.050 7.079 6.690 6.690 899,254 -0.32(-4.56%)
Feb 17, 2012 7.250 7.330 6.960 7.010 734,785 -0.18(-2.50%)
Feb 16, 2012 7.440 7.500 6.920 7.190 1,728,247 -0.20(-2.71%)
Feb 15, 2012 7.480 7.520 7.320 7.390 439,904 -0.04(-0.54%)
Feb 14, 2012 7.620 7.630 7.350 7.430 625,811 -0.22(-2.88%)
Feb 13, 2012 7.510 7.700 7.450 7.650 911,939 +0.24(+3.24%)
Feb 10, 2012 7.690 7.700 7.360 7.410 723,721 -0.31(-4.02%)
Feb 09, 2012 7.880 8.000 7.660 7.720 415,367 -0.12(-1.53%)
Feb 08, 2012 8.260 8.300 7.680 7.840 1,071,836 -0.37(-4.51%)
Feb 07, 2012 8.470 8.480 8.160 8.210 1,482,817 +0.17(+2.11%)
Feb 06, 2012 7.980 8.200 7.980 8.040 559,866 +0.05(+0.63%)
Feb 03, 2012 7.830 8.140 7.760 7.990 1,046,448 +0.29(+3.77%)
Feb 02, 2012 7.780 7.900 7.600 7.700 1,111,475 -0.03(-0.39%)
Feb 01, 2012 7.750 7.870 7.650 7.730 1,282,222 +0.05(+0.65%)
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%)
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