| NPS PHARMACEUTICALS Add to My Watchlist | (NSDQ: NPSP) |
| NPS | 3.21 | +0.05 (+1.58%) | 108,810 |
| Historical Data for NPSP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.25 | 3.25 | 3.13 | 108,810 | 3.21 | +0.05 +1.58% |
| 02/08/10 | 3.28 | 3.28 | 3.15 | 79,220 | 3.16 | -0.11 -3.36% |
| 02/05/10 | 3.12 | 3.36 | 3.12 | 148,820 | 3.27 | +0.15 +4.81% |
| 02/04/10 | 3.31 | 3.47 | 3.11 | 230,019 | 3.12 | -0.21 -6.31% |
| 02/03/10 | 3.44 | 3.53 | 3.31 | 253,458 | 3.33 | -0.11 -3.20% |
| 02/02/10 | 3.45 | 3.48 | 3.40 | 170,408 | 3.44 | 0.00 0.00% |
| 02/01/10 | 3.52 | 3.53 | 3.41 | 144,780 | 3.44 | +0.02 +0.58% |
| 01/29/10 | 3.45 | 3.54 | 3.40 | 212,904 | 3.42 | -0.02 -0.58% |
| 01/28/10 | 3.37 | 3.48 | 3.34 | 201,367 | 3.44 | +0.08 +2.38% |
| 01/27/10 | 3.34 | 3.43 | 3.34 | 108,504 | 3.36 | +0.01 +0.30% |
| 01/26/10 | 3.36 | 3.39 | 3.35 | 70,896 | 3.35 | -0.03 -0.89% |
| 01/25/10 | 3.41 | 3.47 | 3.35 | 80,141 | 3.38 | +0.01 +0.30% |
| 01/22/10 | 3.36 | 3.43 | 3.35 | 131,037 | 3.37 | +0.02 +0.60% |
| 01/21/10 | 3.45 | 3.48 | 3.35 | 156,023 | 3.35 | -0.11 -3.18% |
| 01/20/10 | 3.60 | 3.60 | 3.38 | 166,800 | 3.46 | -0.18 -4.95% |
| 01/19/10 | 3.41 | 3.65 | 3.36 | 260,335 | 3.64 | +0.25 +7.37% |
| 01/18/10 | 3.39 | 3.39 | 3.39 | 0 | 3.39 | 0.00 0.00% |
| 01/15/10 | 3.44 | 3.49 | 3.35 | 168,038 | 3.39 | -0.03 -0.88% |
| 01/14/10 | 3.40 | 3.46 | 3.36 | 138,552 | 3.42 | +0.04 +1.18% |
| 01/13/10 | 3.40 | 3.40 | 3.35 | 137,036 | 3.38 | 0.00 0.00% |
| 01/12/10 | 3.38 | 3.50 | 3.35 | 110,734 | 3.38 | -0.03 -0.88% |
| 01/11/10 | 3.40 | 3.46 | 3.35 | 134,709 | 3.41 | +0.04 +1.19% |
| 01/08/10 | 3.42 | 3.51 | 3.35 | 115,168 | 3.37 | -0.07 -2.03% |
| 01/07/10 | 3.34 | 3.44 | 3.30 | 185,374 | 3.44 | +0.09 +2.69% |
| 01/06/10 | 3.29 | 3.40 | 3.24 | 221,317 | 3.35 | +0.07 +2.13% |
| 01/05/10 | 3.23 | 3.31 | 3.18 | 162,833 | 3.28 | +0.05 +1.55% |
| 01/04/10 | 3.42 | 3.42 | 3.11 | 283,160 | 3.23 | -0.17 -5.00% |
| 01/01/10 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | 0.00 0.00% |
| 12/31/09 | 3.51 | 3.75 | 3.36 | 417,655 | 3.40 | -0.17 -4.76% |
| 12/30/09 | 3.50 | 3.60 | 3.50 | 93,653 | 3.57 | +0.05 +1.42% |
| 12/29/09 | 3.59 | 3.67 | 3.47 | 85,917 | 3.52 | -0.07 -1.95% |
| 12/28/09 | 3.66 | 3.71 | 3.56 | 72,444 | 3.59 | -0.05 -1.37% |
| 12/25/09 | 3.71 | 3.73 | 3.60 | 25,595 | 3.64 | 0.00 0.00% |
| 12/24/09 | 3.71 | 3.73 | 3.60 | 25,595 | 3.64 | -0.07 -1.89% |
| 12/23/09 | 3.58 | 3.74 | 3.57 | 156,110 | 3.71 | +0.15 +4.21% |
| 12/22/09 | 3.49 | 3.75 | 3.45 | 422,909 | 3.56 | +0.09 +2.59% |
| 12/21/09 | 3.10 | 3.47 | 3.10 | 194,311 | 3.47 | +0.38 +12.30% |
| 12/18/09 | 3.13 | 3.23 | 3.09 | 279,786 | 3.09 | -0.01 -0.32% |
| 12/17/09 | 3.17 | 3.19 | 3.07 | 165,496 | 3.10 | -0.09 -2.82% |
| 12/16/09 | 3.28 | 3.28 | 3.10 | 180,740 | 3.19 | -0.06 -1.85% |
| 12/15/09 | 3.41 | 3.41 | 3.23 | 103,402 | 3.25 | -0.17 -4.97% |
| 12/14/09 | 3.33 | 3.42 | 3.19 | 80,113 | 3.42 | +0.10 +3.01% |
| 12/11/09 | 3.37 | 3.39 | 3.30 | 53,385 | 3.32 | -0.05 -1.48% |
| 12/10/09 | 3.34 | 3.41 | 3.26 | 125,443 | 3.37 | +0.03 +0.90% |
| 12/09/09 | 3.49 | 3.49 | 3.30 | 119,246 | 3.34 | -0.14 -4.02% |
| 12/08/09 | 3.60 | 3.61 | 3.48 | 202,799 | 3.48 | -0.14 -3.87% |
| 12/07/09 | 3.47 | 3.65 | 3.47 | 132,680 | 3.62 | +0.14 +4.02% |
| 12/04/09 | 3.50 | 3.60 | 3.35 | 123,889 | 3.48 | +0.05 +1.46% |
| 12/03/09 | 3.35 | 3.50 | 3.24 | 148,995 | 3.43 | +0.08 +2.39% |
| 12/02/09 | 3.21 | 3.40 | 3.21 | 234,521 | 3.35 | +0.13 +4.04% |
| \/ Download Data To Spreadsheet | ||||||
