NPS Pharmaceuticals, Inc. (NQ: NPSP)
25.06 USD  -0.94 (-3.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 7.750 7.860 7.620 7.620 400,405 -0.05(-0.65%)
Aug 30, 2012 7.940 7.940 7.620 7.670 535,820 -0.26(-3.28%)
Aug 29, 2012 8.040 8.055 7.911 7.930 294,532 -0.16(-1.98%)
Aug 27, 2012 7.930 8.180 7.790 8.090 682,560 +0.18(+2.28%)
Aug 24, 2012 7.580 7.950 7.570 7.910 546,365 +0.29(+3.81%)
Aug 23, 2012 7.530 7.720 7.460 7.620 329,471 -0.06(-0.78%)
Aug 22, 2012 7.760 7.840 7.675 7.680 468,130 -0.11(-1.41%)
Aug 21, 2012 7.790 8.150 7.690 7.790 861,633 +0.05(+0.65%)
Aug 20, 2012 7.840 7.920 7.570 7.740 449,180 -0.11(-1.40%)
Aug 17, 2012 7.700 7.880 7.610 7.850 931,708 +0.12(+1.55%)
Aug 16, 2012 7.550 7.760 7.410 7.730 731,709 +0.18(+2.38%)
Aug 15, 2012 7.550 7.600 7.410 7.550 673,076 +0.02(+0.27%)
Aug 14, 2012 7.430 7.570 7.390 7.530 607,770 +0.17(+2.31%)
Aug 13, 2012 7.140 7.410 7.140 7.360 859,219 +0.18(+2.51%)
Aug 11, 2012 7.250 7.300 7.070 7.180 549,432 +0.00(+0.00%)
Aug 10, 2012 7.250 7.300 7.070 7.180 549,432 -0.06(-0.83%)
Aug 09, 2012 7.410 7.470 7.190 7.240 558,531 -0.18(-2.43%)
Aug 08, 2012 7.470 7.560 7.370 7.420 458,972 -0.10(-1.33%)
Aug 07, 2012 7.370 7.610 7.340 7.520 785,041 +0.24(+3.30%)
Aug 06, 2012 7.370 7.710 7.260 7.280 1,121,011 -0.04(-0.55%)
Aug 03, 2012 7.510 7.690 7.280 7.320 676,412 -0.05(-0.68%)
Aug 02, 2012 7.220 7.540 7.100 7.370 1,397,649 -0.02(-0.27%)
Aug 01, 2012 7.720 7.800 7.390 7.390 811,294 -0.32(-4.15%)
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%)
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