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 (%)
Jun 30, 2012 8.500 8.770 8.430 8.610 1,042,144 +0.00(+0.00%)
Jun 29, 2012 8.500 8.770 8.430 8.610 1,047,955 +0.31(+3.73%)
Jun 28, 2012 8.130 8.300 7.950 8.300 945,627 +0.12(+1.47%)
Jun 27, 2012 8.130 8.260 8.010 8.180 766,664 +0.07(+0.86%)
Jun 26, 2012 8.120 8.190 7.920 8.110 1,373,781 +0.01(+0.12%)
Jun 25, 2012 8.140 8.195 7.950 8.100 1,052,189 -0.11(-1.34%)
Jun 22, 2012 7.800 8.240 7.800 8.210 3,450,357 +1.01(+14.03%)
Jun 21, 2012 7.040 7.210 6.925 7.200 1,174,303 +0.18(+2.56%)
Jun 20, 2012 7.160 7.170 6.870 7.020 744,410 -0.13(-1.82%)
Jun 19, 2012 6.800 7.300 6.770 7.150 1,169,029 +0.37(+5.46%)
Jun 18, 2012 6.620 6.870 6.620 6.780 984,359 +0.14(+2.11%)
Jun 15, 2012 6.740 6.740 6.620 6.640 2,217,307 -0.12(-1.78%)
Jun 14, 2012 6.780 6.820 6.620 6.760 1,259,728 +0.01(+0.15%)
Jun 13, 2012 6.990 7.010 6.710 6.750 1,258,197 -0.27(-3.85%)
Jun 12, 2012 6.890 7.020 6.690 7.020 1,187,184 +0.17(+2.56%)
Jun 11, 2012 7.100 7.160 6.840 6.845 1,197,070 -0.25(-3.59%)
Jun 08, 2012 7.670 7.670 6.970 7.100 2,809,585 -0.96(-11.91%)
Jun 07, 2012 8.280 8.350 8.060 8.060 573,768 -0.12(-1.47%)
Jun 06, 2012 8.110 8.290 8.040 8.180 852,483 +0.18(+2.25%)
Jun 05, 2012 8.110 8.280 8.000 8.000 868,267 -0.09(-1.11%)
Jun 04, 2012 8.000 8.140 7.900 8.090 738,411 +0.14(+1.76%)
Jun 02, 2012 7.740 7.960 7.740 7.950 709,608 +0.00(+0.00%)
Jun 01, 2012 7.740 7.960 7.740 7.950 723,179 +0.06(+0.76%)
May 31, 2012 7.910 8.010 7.680 7.890 628,915 -0.04(-0.50%)
May 30, 2012 8.040 8.080 7.830 7.930 931,808 -0.17(-2.10%)
May 29, 2012 7.770 8.190 7.770 8.100 1,077,405 +0.51(+6.72%)
May 25, 2012 7.810 7.810 7.480 7.590 783,245 -0.26(-3.31%)
May 24, 2012 7.910 8.150 7.750 7.850 559,775 -0.06(-0.76%)
May 23, 2012 7.740 7.950 7.560 7.910 636,853 +0.09(+1.15%)
May 22, 2012 7.790 7.930 7.650 7.820 895,106 +0.00(+0.00%)
May 21, 2012 7.150 7.820 7.150 7.820 1,378,959 +0.69(+9.68%)
May 18, 2012 6.920 7.270 6.920 7.130 883,905 +0.20(+2.89%)
May 17, 2012 7.330 7.390 6.910 6.930 785,780 -0.39(-5.33%)
May 16, 2012 7.510 7.620 7.270 7.320 677,745 -0.15(-2.01%)
May 15, 2012 7.140 7.540 7.130 7.470 734,288 +0.34(+4.77%)
May 14, 2012 6.950 7.140 6.930 7.130 428,486 +0.12(+1.71%)
May 11, 2012 7.010 7.075 6.920 7.010 806,965 -0.06(-0.85%)
May 10, 2012 7.050 7.230 6.940 7.070 487,857 +0.08(+1.14%)
May 09, 2012 6.970 7.040 6.890 6.990 267,163 -0.08(-1.13%)
May 08, 2012 6.910 7.100 6.760 7.070 683,860 +0.08(+1.14%)
May 07, 2012 7.160 7.300 6.930 6.990 683,064 -0.12(-1.69%)
May 04, 2012 7.000 7.220 6.710 7.110 984,741 -0.05(-0.70%)
May 03, 2012 7.160 7.340 7.050 7.160 486,088 -0.03(-0.42%)
May 02, 2012 7.140 7.240 7.020 7.190 292,578 +0.01(+0.14%)
May 01, 2012 7.150 7.340 7.060 7.180 539,416 +0.02(+0.28%)
Apr 30, 2012 7.350 7.400 7.000 7.160 554,442 -0.18(-2.45%)
Apr 27, 2012 7.190 7.350 7.070 7.340 384,937 +0.16(+2.23%)
Apr 26, 2012 7.060 7.195 7.000 7.180 342,387 +0.10(+1.41%)
Apr 25, 2012 7.010 7.140 6.990 7.080 575,019 +0.13(+1.87%)
Apr 24, 2012 6.620 6.980 6.620 6.950 636,760 +0.32(+4.83%)
Apr 23, 2012 6.560 6.680 6.481 6.630 372,921 -0.02(-0.30%)
Apr 20, 2012 6.610 6.790 6.510 6.650 336,981 +0.14(+2.15%)
Apr 19, 2012 6.540 6.770 6.490 6.510 400,715 +0.00(+0.00%)
Apr 18, 2012 6.560 6.660 6.500 6.510 319,238 -0.09(-1.36%)
Apr 17, 2012 6.520 6.760 6.520 6.600 385,589 +0.10(+1.54%)
Apr 16, 2012 6.520 6.600 6.360 6.500 262,545 +0.00(+0.00%)
Apr 13, 2012 6.620 6.630 6.428 6.500 358,642 -0.15(-2.26%)
Apr 12, 2012 6.500 6.700 6.500 6.650 272,743 +0.15(+2.31%)
Apr 11, 2012 6.460 6.530 6.395 6.500 543,468 +0.13(+2.04%)
Apr 10, 2012 6.660 6.730 6.320 6.370 688,476 -0.28(-4.21%)
Apr 09, 2012 6.740 6.910 6.650 6.650 436,573 -0.20(-2.92%)
Apr 05, 2012 6.890 6.960 6.790 6.850 306,450 +0.00(+0.00%)
Apr 04, 2012 6.910 6.980 6.770 6.850 461,654 -0.12(-1.72%)
Apr 03, 2012 6.990 7.120 6.920 6.970 336,472 -0.02(-0.29%)
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