NPS Pharmaceuticals, Inc. (NQ: NPSP)
27.40 USD  -1.06 (-3.72%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.00 29.25 26.98 27.40 2,409,526 -1.06(-3.72%)
Oct 30, 2014 27.18 28.53 26.95 28.46 1,081,053 +1.25(+4.59%)
Oct 29, 2014 28.02 28.04 26.76 27.21 1,289,720 -0.91(-3.24%)
Oct 28, 2014 27.41 28.20 27.19 28.12 1,386,030 +0.80(+2.93%)
Oct 27, 2014 26.88 27.33 26.93 27.32 1,400,129 +0.39(+1.45%)
Oct 24, 2014 27.50 28.49 25.56 26.93 5,987,067 -2.15(-7.39%)
Oct 23, 2014 27.85 29.27 27.41 29.08 2,831,543 +1.42(+5.13%)
Oct 22, 2014 27.41 27.66 1,713,466 -1.03(-3.59%)
Oct 21, 2014 28.75 28.93 28.07 28.69 1,509,602 +0.24(+0.84%)
Oct 20, 2014 27.33 28.94 27.25 28.45 2,867,121 +2.29(+8.75%)
Oct 17, 2014 25.71 26.16 3,531,394 -0.26(-0.98%)
Oct 16, 2014 24.23 26.66 24.22 26.42 2,456,345 +1.49(+5.98%)
Oct 15, 2014 23.10 25.83 22.88 24.93 3,377,324 +1.83(+7.92%)
Oct 14, 2014 23.43 24.00 22.53 23.10 1,299,316 -0.16(-0.69%)
Oct 13, 2014 23.15 23.92 22.52 23.26 1,450,158 +0.11(+0.48%)
Oct 10, 2014 22.92 23.74 22.48 23.15 1,284,310 +0.12(+0.52%)
Oct 09, 2014 24.34 24.40 22.87 23.03 1,468,364 -1.43(-5.85%)
Oct 08, 2014 23.60 24.51 22.75 24.46 2,102,553 +0.82(+3.47%)
Oct 07, 2014 22.97 24.13 22.19 23.64 1,995,702 +0.53(+2.29%)
Oct 06, 2014 24.05 24.35 23.06 23.11 2,210,788 -0.86(-3.59%)
Oct 03, 2014 24.67 24.91 23.72 23.97 2,054,462 -0.41(-1.68%)
Oct 02, 2014 25.12 25.71 24.04 24.38 2,420,724 -0.68(-2.71%)
Oct 01, 2014 26.04 26.18 25.02 25.06 1,513,127 -0.94(-3.62%)
Sep 30, 2014 27.10 27.31 26.00 26.00 1,713,541 -1.03(-3.81%)
Sep 29, 2014 27.06 27.94 26.77 27.03 1,230,953 -0.52(-1.89%)
Sep 26, 2014 27.59 27.92 26.90 27.55 1,181,144 +0.17(+0.62%)
Sep 25, 2014 28.39 28.78 27.25 27.38 1,644,573 -1.05(-3.69%)
Sep 24, 2014 27.29 28.44 27.00 28.43 1,420,399 +1.18(+4.33%)
Sep 23, 2014 27.13 27.71 26.76 27.25 1,431,983 -0.18(-0.66%)
Sep 22, 2014 27.02 27.70 26.49 27.43 1,733,090 +0.30(+1.11%)
Sep 19, 2014 26.85 27.02 26.25 27.13 3,209,799 +0.33(+1.23%)
Sep 18, 2014 26.93 27.28 26.26 26.80 1,908,284 +0.21(+0.79%)
Sep 17, 2014 27.20 27.50 26.58 26.59 1,444,314 -0.55(-2.03%)
Sep 16, 2014 27.46 27.47 26.39 27.14 3,038,719 -0.15(-0.53%)
Sep 15, 2014 28.53 29.03 27.14 27.29 6,330,041 -5.42(-16.56%)
Sep 11, 2014 32.70 32.70 32.70 342,823 +0.46(+1.43%)
Sep 10, 2014 30.50 32.37 29.30 32.24 10,709,677 +6.47(+25.11%)
Sep 09, 2014 28.31 28.88 25.34 25.77 4,993,620 -2.79(-9.77%)
Sep 08, 2014 27.46 28.62 27.18 28.56 2,197,628 +1.06(+3.85%)
Sep 05, 2014 27.70 27.93 26.40 27.50 2,257,832 +0.00(+0.00%)
Sep 04, 2014 30.19 31.17 27.20 27.50 5,643,698 -2.55(-8.49%)
Sep 03, 2014 29.47 30.28 28.95 30.05 2,373,939 +0.63(+2.14%)
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