NPS Pharmaceuticals, Inc. Stock Price History | Historical NPSP Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	15.08	16.37	14.60	14.95	0	+0.42(+2.89%)
May 21, 2013	14.01	14.89	13.79	14.53	0	+0.42(+2.98%)
May 20, 2013	14.28	14.66	14.09	14.11	866,504	-0.17(-1.19%)
May 17, 2013	13.82	14.34	13.74	14.28	0	+0.53(+3.85%)
May 16, 2013	14.16	14.16	13.59	13.75	1,221,457	-0.52(-3.64%)
May 15, 2013	14.50	14.55	14.06	14.27	810,554	-0.23(-1.59%)
May 13, 2013	14.33	14.50	14.20	14.50	0	+0.13(+0.90%)
May 10, 2013	13.99	14.42	13.91	14.37	0	+0.45(+3.23%)
May 09, 2013	14.04	14.77	13.90	13.92	0	+0.39(+2.88%)
May 08, 2013	13.30	13.54	13.22	13.53	0	+0.16(+1.20%)
May 07, 2013	13.33	13.54	13.23	13.37	0	+0.04(+0.30%)
May 06, 2013	13.26	13.42	13.05	13.33	0	+0.08(+0.60%)
May 03, 2013	13.33	13.53	13.23	13.25	0	+0.02(+0.15%)
May 02, 2013	13.12	13.32	13.03	13.23	1,762,750	+0.23(+1.77%)
May 01, 2013	13.46	13.49	12.43	13.00	0	-0.43(-3.20%)
Apr 30, 2013	13.85	13.89	13.24	13.43	0	-0.26(-1.90%)
Apr 29, 2013	13.58	14.01	13.47	13.69	1,696,969	+0.20(+1.48%)
Apr 26, 2013	13.53	13.61	13.23	13.49	1,359,748	-0.12(-0.88%)
Apr 25, 2013	13.23	13.75	13.22	13.61	0	+0.39(+2.95%)
Apr 24, 2013	13.45	13.48	12.97	13.22	1,573,214	-0.02(-0.15%)
Apr 23, 2013	13.03	13.44	12.97	13.24	2,019,453	+0.33(+2.56%)
Apr 22, 2013	12.72	13.03	12.45	12.91	1,475,037	+0.25(+1.97%)
Apr 19, 2013	12.05	12.95	12.02	12.66	3,151,087	+0.69(+5.76%)
Apr 18, 2013	12.28	12.30	11.88	11.97	1,246,823	-0.30(-2.44%)
Apr 17, 2013	12.17	12.39	11.65	12.27	2,145,584	+0.07(+0.57%)
Apr 16, 2013	12.09	12.26	11.75	12.20	1,591,727	+0.33(+2.78%)
Apr 15, 2013	12.05	12.42	11.80	11.87	1,793,907	-0.28(-2.30%)
Apr 12, 2013	12.06	12.21	11.82	12.15	2,242,988	+0.09(+0.75%)
Apr 11, 2013	12.51	12.57	12.02	12.06	3,928,002	-0.45(-3.60%)
Apr 10, 2013	11.69	12.59	11.61	12.51	3,348,959	+0.82(+7.01%)
Apr 09, 2013	11.29	11.74	11.23	11.69	2,667,720	+0.38(+3.36%)
Apr 08, 2013	10.97	11.32	10.72	11.31	2,239,263	+0.39(+3.57%)
Apr 05, 2013	10.65	10.95	10.53	10.92	1,963,161	+0.11(+0.97%)
Apr 04, 2013	10.61	10.89	10.45	10.81	2,085,414	+0.24(+2.32%)
Apr 03, 2013	10.27	10.67	10.20	10.57	3,344,758	+0.51(+5.07%)
Apr 02, 2013	10.02	10.20	9.960	10.06	909,014	+0.12(+1.21%)
Apr 01, 2013	10.22	10.30	9.790	9.940	1,317,358	-0.27(-2.60%)
Mar 28, 2013	9.880	10.46	9.880	10.21	2,134,645	+0.36(+3.60%)
Mar 27, 2013	9.910	9.990	9.680	9.850	918,046	-0.05(-0.51%)
Mar 26, 2013	9.940	9.990	9.800	9.900	978,975	+0.02(+0.20%)
Mar 25, 2013	9.930	10.10	9.740	9.880	1,192,356	-0.01(-0.10%)
Mar 22, 2013	9.910	10.06	9.840	9.890	1,187,799	+0.05(+0.51%)
Mar 21, 2013	9.700	9.950	9.660	9.840	1,664,160	+0.16(+1.65%)
Mar 20, 2013	9.940	9.940	9.630	9.680	3,234,354	-0.20(-2.02%)
Mar 19, 2013	10.05	10.90	9.750	9.880	12,131,657	+0.84(+9.29%)
Mar 18, 2013	9.100	9.250	8.890	9.040	1,294,966	-0.14(-1.53%)
Mar 15, 2013	8.870	9.270	8.660	9.180	3,349,667	+0.31(+3.49%)
Mar 14, 2013	8.310	8.890	8.250	8.870	2,060,493	+0.55(+6.61%)
Mar 13, 2013	8.160	8.380	8.070	8.320	921,849	+0.15(+1.84%)
Mar 12, 2013	8.180	8.230	8.140	8.170	566,772	-0.05(-0.61%)
Mar 11, 2013	8.160	8.260	8.110	8.220	582,711	+0.01(+0.12%)
Mar 08, 2013	8.260	8.280	8.140	8.210	799,766	+0.03(+0.37%)
Mar 07, 2013	8.250	8.300	8.070	8.180	1,217,080	-0.10(-1.21%)
Mar 06, 2013	8.100	8.300	8.000	8.280	1,981,863	+0.21(+2.60%)
Mar 05, 2013	7.930	8.080	7.910	8.070	1,684,596	+0.18(+2.22%)
Mar 04, 2013	7.920	7.950	7.790	7.895	957,679	-0.04(-0.44%)

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 Telekurs USA
Postage Rates

Free News Feed