| NPS Pharmaceuticals, Inc. | (NQ: NPSP) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 7.850 | 7.970 | 7.700 | 7.710 | 580,509 | -0.16(-2.03%) |
| Jul 30, 2012 | 8.040 | 8.390 | 7.870 | 7.870 | 694,738 | -0.14(-1.75%) |
| Jul 27, 2012 | 7.950 | 8.080 | 7.850 | 8.010 | 732,128 | +0.10(+1.33%) |
| Jul 26, 2012 | 7.890 | 7.970 | 7.710 | 7.905 | 533,196 | +0.16(+2.00%) |
| Jul 25, 2012 | 8.050 | 8.050 | 7.590 | 7.750 | 1,078,503 | -0.21(-2.64%) |
| Jul 24, 2012 | 8.280 | 8.330 | 7.910 | 7.960 | 932,764 | -0.31(-3.75%) |
| Jul 23, 2012 | 8.490 | 8.490 | 8.220 | 8.270 | 673,759 | -0.37(-4.28%) |
| Jul 20, 2012 | 8.610 | 8.700 | 8.510 | 8.640 | 414,679 | -0.09(-1.03%) |
| Jul 19, 2012 | 8.740 | 8.870 | 8.610 | 8.730 | 341,181 | +0.00(+0.00%) |
| Jul 18, 2012 | 8.860 | 9.010 | 8.681 | 8.730 | 436,335 | -0.12(-1.36%) |
| Jul 17, 2012 | 8.980 | 9.050 | 8.660 | 8.850 | 751,985 | -0.10(-1.12%) |
| Jul 16, 2012 | 8.910 | 9.010 | 8.830 | 8.950 | 387,662 | -0.01(-0.11%) |
| Jul 14, 2012 | 8.940 | 9.060 | 8.930 | 8.960 | 552,800 | +0.00(+0.00%) |
| Jul 13, 2012 | 8.940 | 9.060 | 8.930 | 8.960 | 552,800 | +0.03(+0.34%) |
| Jul 12, 2012 | 8.650 | 9.000 | 8.540 | 8.930 | 850,552 | +0.18(+2.06%) |
| Jul 11, 2012 | 8.930 | 8.930 | 8.630 | 8.750 | 786,982 | -0.19(-2.13%) |
| Jul 10, 2012 | 9.060 | 9.095 | 8.860 | 8.940 | 674,776 | -0.10(-1.11%) |
| Jul 09, 2012 | 8.960 | 9.060 | 8.890 | 9.040 | 749,793 | +0.07(+0.78%) |
| Jul 06, 2012 | 9.120 | 9.250 | 8.950 | 8.970 | 848,705 | -0.27(-2.92%) |
| Jul 05, 2012 | 9.000 | 9.280 | 8.880 | 9.240 | 1,195,321 | +0.24(+2.67%) |
| Jul 03, 2012 | 8.850 | 9.150 | 8.850 | 9.000 | 888,383 | +0.10(+1.07%) |
| Jul 02, 2012 | 8.880 | 8.920 | 8.490 | 8.905 | 1,562,696 | +0.29(+3.43%) |
| 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%) |
