XNPT

Historical Stock Prices

$7.14
*  
0.25
3.38%
Get XNPT Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
02/20/2015 7.24 7.35 6.8 7.19 1,664,280
02/19/2015 6.85 7.05 6.81 6.89 943,064
02/18/2015 6.63 6.92 6.63 6.84 593,415
02/17/2015 6.7 6.8 6.62 6.66 543,616
02/13/2015 6.94 7.04 6.55 6.69 644,276
02/12/2015 6.81 7.02 6.75 6.9 565,947
02/11/2015 6.84 7.07 6.7 6.78 521,067
02/10/2015 6.97 7.092 6.69 6.88 375,205
02/09/2015 6.91 7.137 6.85 6.9 447,568
02/06/2015 7.24 7.3599 6.88 6.91 792,658
02/05/2015 7.08 7.39 7.08 7.26 516,554
02/04/2015 7.29 7.41 6.95 7.09 941,737
02/03/2015 8.25 8.27 7.11 7.36 1,423,571
02/02/2015 8.34 8.505 8.01 8.2 666,475
01/30/2015 8.89 8.95 8.32 8.33 633,989
01/29/2015 8.53 9.08 8.27 8.9 934,321
01/28/2015 8.92 9.01 8.6 8.75 384,417
01/27/2015 8.69 8.96 8.69 8.84 352,809
01/26/2015 8.63 8.97 8.5 8.82 559,596
01/23/2015 8.8 8.82 8.49 8.6 365,479
01/22/2015 8.68 8.83 8.27 8.82 632,002
01/21/2015 9.02 9.07 8.51 8.62 427,798
01/20/2015 8.95 9.09 8.66 9.03 419,730
*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?