NPS Pharmaceuticals, Inc. (NQ: NPSP)
27.14 USD  -0.14 (-0.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
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%)
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