| NPS Pharmaceuticals, Inc. | (NQ: NPSP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2012 | 9.200 | 9.390 | 9.200 | 9.250 | 999,902 | +0.02(+0.22%) |
| Sep 27, 2012 | 9.070 | 9.360 | 8.888 | 9.230 | 1,512,617 | +0.25(+2.78%) |
| Sep 26, 2012 | 8.950 | 9.030 | 8.740 | 8.980 | 1,078,362 | +0.08(+0.90%) |
| Sep 25, 2012 | 9.050 | 9.190 | 8.850 | 8.900 | 1,230,335 | -0.12(-1.33%) |
| Sep 24, 2012 | 8.990 | 9.130 | 8.850 | 9.020 | 780,458 | +0.00(+0.00%) |
| Sep 21, 2012 | 9.100 | 9.170 | 8.930 | 9.020 | 2,829,146 | +0.17(+1.92%) |
| Sep 20, 2012 | 8.670 | 9.060 | 8.580 | 8.850 | 1,743,682 | +0.15(+1.72%) |
| Sep 19, 2012 | 8.550 | 8.910 | 8.500 | 8.700 | 3,150,880 | +0.46(+5.58%) |
| Sep 18, 2012 | 8.280 | 8.280 | 8.150 | 8.240 | 1,642,605 | -0.02(-0.24%) |
| Sep 17, 2012 | 8.580 | 8.580 | 8.230 | 8.260 | 968,489 | -0.13(-1.55%) |
| Sep 14, 2012 | 8.440 | 8.500 | 8.340 | 8.390 | 859,820 | -0.01(-0.12%) |
| Sep 13, 2012 | 8.520 | 8.580 | 8.330 | 8.400 | 982,113 | -0.06(-0.71%) |
| Sep 12, 2012 | 8.500 | 8.610 | 8.360 | 8.460 | 685,575 | -0.01(-0.12%) |
| Sep 11, 2012 | 8.090 | 8.500 | 8.050 | 8.470 | 1,057,207 | +0.42(+5.22%) |
| Sep 10, 2012 | 8.170 | 8.300 | 8.020 | 8.050 | 712,746 | -0.12(-1.47%) |
| Sep 07, 2012 | 7.760 | 8.190 | 7.710 | 8.170 | 1,121,730 | +0.47(+6.17%) |
| Sep 06, 2012 | 7.730 | 7.780 | 7.650 | 7.695 | 900,793 | +0.04(+0.46%) |
| Sep 05, 2012 | 7.850 | 7.879 | 7.620 | 7.660 | 1,758,262 | -0.21(-2.67%) |
| Sep 04, 2012 | 7.620 | 7.930 | 7.470 | 7.870 | 1,343,540 | +0.25(+3.28%) |
| 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%) |
