XNPT

Historical Stock Prices

$6.21
*  
0.06
0.96%
Get XNPT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading XNPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 6.25 6.29 6.1 6.21 266,817
05/21/2015 6.25 6.3436 6.18 6.27 252,959
05/20/2015 5.97 6.28 5.85 6.19 597,482
05/19/2015 6.18 6.18 5.9 6.04 499,083
05/18/2015 5.98 6.23 5.83 6.17 619,588
05/15/2015 5.9 5.99 5.76 5.94 421,603
05/14/2015 5.65 6.01 5.54 5.93 366,397
05/13/2015 5.73 5.81 5.54 5.61 504,569
05/12/2015 5.64 5.75 5.35 5.71 448,877
05/11/2015 5.74 5.91 5.59 5.69 558,093
05/08/2015 6.03 6.1 5.66 5.72 655,980
05/07/2015 5.74 6.0699 5.5601 6 409,517
05/06/2015 6.11 6.18 5.89 6.01 286,014
05/05/2015 6 6.15 5.83 6.05 438,116
05/04/2015 6.08 6.28 5.96 6.04 409,144
05/01/2015 5.95 6.17 5.845 6.08 472,733
04/30/2015 6.61 6.65 5.68 5.93 1,488,816
04/29/2015 6.79 6.83 6.48 6.52 281,537
04/28/2015 6.88 6.98 6.57 6.82 351,500
04/27/2015 7.37 7.55 6.85 6.86 417,775
04/24/2015 7.47 7.57 7.33 7.36 233,136
04/23/2015 7.42 7.5899 7.28 7.5 335,852
04/22/2015 7.33 7.5 7.26 7.42 249,998
04/21/2015 7.26 7.35 7.11 7.3 284,152
04/20/2015 7.17 7.23 7.01 7.19 227,439
04/17/2015 7.3 7.33 7 7.14 348,598
04/16/2015 7.51 7.57 7.355 7.39 272,783
04/15/2015 7.66 7.67 7.49 7.53 223,544
04/14/2015 7.57 7.72 7.4 7.6 280,070
04/13/2015 7.58 7.6599 7.43 7.57 252,669
04/10/2015 7.45 7.72 7.29 7.6 263,698
04/09/2015 7.39 7.48 7.26 7.43 223,960
04/08/2015 7.27 7.47 7.121 7.38 360,004
04/07/2015 7.15 7.49 7.15 7.26 390,094
04/06/2015 7.02 7.19 7.02 7.14 318,466
04/02/2015 7.23 7.3 6.95 7.05 1,046,025
04/01/2015 7.12 7.29 6.8 7.27 577,645
03/31/2015 7.18 7.34 7.09 7.12 1,111,467
03/30/2015 7.15 7.29 6.96 7.26 435,563
03/27/2015 7.06 7.3 7.02 7.17 303,491
03/26/2015 7.23 7.36 6.9118 7.04 418,080
03/25/2015 7.91 7.94 7.25 7.28 451,563
03/24/2015 7.89 8.1 7.77 7.9 934,853
03/23/2015 8.34 8.34 7.8 7.87 489,459
03/20/2015 8.51 8.67 8.22 8.38 3,001,471
03/19/2015 8.28 8.483 8.26 8.46 682,311
03/18/2015 8.23 8.4601 8.12 8.29 862,892
03/17/2015 8.26 8.3 8.04 8.245 656,847
03/16/2015 7.59 8.35 7.56 8.31 961,891
03/13/2015 7.31 7.8 7.3 7.51 708,180
03/12/2015 7.19 7.5316 7.14 7.33 686,345
03/11/2015 7.01 7.18 6.97 7.12 269,826
03/10/2015 6.93 7.12 6.86 7 405,286
03/09/2015 7.04 7.11 6.9401 7.02 433,126
03/06/2015 7.05 7.18 6.91 7 583,881
03/05/2015 7.15 7.355 7.1 7.13 308,069
03/04/2015 7.06 7.26 6.96 7.1 583,509
03/03/2015 7.13 7.16 6.945 7.1 535,398
03/02/2015 6.82 7.2 6.82 7.12 1,088,251
02/27/2015 6.86 6.96 6.77 6.85 555,406
02/26/2015 6.81 6.97 6.73 6.85 505,816
02/25/2015 6.85 6.96 6.7 6.82 499,944
02/24/2015 7.17 7.23 6.77 6.83 653,146
02/23/2015 7.21 7.46 7.12 7.16 933,823
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?