NPS Pharmaceuticals, Inc. (NQ: NPSP)
30.18 USD  +0.78 (+2.65%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.980 6.980 6.809 6.840 359,386 -0.07(-1.01%)
Mar 29, 2012 6.890 7.020 6.878 6.910 323,671 -0.05(-0.72%)
Mar 28, 2012 6.970 7.040 6.800 6.960 555,992 +0.00(+0.00%)
Mar 27, 2012 6.940 7.030 6.935 6.960 299,919 +0.05(+0.72%)
Mar 26, 2012 6.720 6.940 6.720 6.910 385,505 +0.26(+3.91%)
Mar 23, 2012 6.500 6.690 6.480 6.650 312,646 +0.22(+3.42%)
Mar 22, 2012 6.500 6.530 6.360 6.430 485,340 -0.07(-1.08%)
Mar 21, 2012 6.660 6.709 6.480 6.500 854,574 -0.13(-1.96%)
Mar 20, 2012 6.640 6.710 6.600 6.630 300,648 -0.08(-1.19%)
Mar 19, 2012 6.740 6.850 6.620 6.710 442,311 -0.01(-0.15%)
Mar 16, 2012 6.910 6.930 6.690 6.720 1,501,529 -0.18(-2.61%)
Mar 15, 2012 6.860 6.970 6.710 6.900 427,304 +0.04(+0.58%)
Mar 14, 2012 6.780 7.040 6.780 6.860 501,079 -0.02(-0.29%)
Mar 13, 2012 6.650 6.890 6.610 6.880 572,475 +0.29(+4.40%)
Mar 12, 2012 6.760 6.800 6.560 6.590 369,529 -0.18(-2.66%)
Mar 09, 2012 6.670 6.800 6.630 6.770 484,353 +0.10(+1.50%)
Mar 08, 2012 6.440 6.705 6.440 6.670 377,388 +0.27(+4.22%)
Mar 07, 2012 6.420 6.480 6.340 6.400 482,652 +0.02(+0.31%)
Mar 06, 2012 6.720 6.770 6.300 6.380 837,128 -0.44(-6.45%)
Mar 05, 2012 6.860 6.900 6.710 6.820 323,183 -0.06(-0.87%)
Mar 02, 2012 6.890 7.000 6.800 6.880 528,851 +0.00(+0.00%)
Mar 01, 2012 6.850 6.980 6.800 6.880 583,155 +0.06(+0.88%)
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%)
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