XNPT

Historical Stock Prices

$4.2
*  
0.02
 negative 
0.48%
Get XNPT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.16 4.27 4.03 4.2 405,338
04/16/2014 4.17 4.22 4.08 4.18 310,452
04/15/2014 4.2 4.27 3.89 4.12 791,860
04/14/2014 4.32 4.42 4.11 4.18 453,970
04/11/2014 4.4 4.57 4.25 4.26 340,166
04/10/2014 4.87 4.945 4.37 4.47 664,544
04/09/2014 4.72 4.92 4.72 4.86 407,561
04/08/2014 4.72 4.93 4.68 4.72 420,386
04/07/2014 4.95 4.97 4.68 4.71 608,868
04/04/2014 5.06 5.314 4.7 4.97 969,577
04/03/2014 5.21 5.38 4.99 5.04 346,816
04/02/2014 5.19 5.27 5.06 5.22 312,293
04/01/2014 5.19 5.34 5.055 5.18 448,885
03/31/2014 5.02 5.2 5.01 5.17 525,548
03/28/2014 5.11 5.19 4.94 4.98 467,048
03/27/2014 5.23 5.235 5.01 5.13 396,797
03/26/2014 5.51 5.57 5.18 5.22 440,502
03/25/2014 5.71 5.802 5.36 5.45 436,387
03/24/2014 5.85 5.9 5.42 5.65 542,316
03/21/2014 6.23 6.24 5.76 5.81 715,766
03/20/2014 6.07 6.33 6.0538 6.19 472,825
03/19/2014 6.1 6.18 6.01 6.1 399,138
03/18/2014 5.92 6.1 5.9 6.1 368,384
03/17/2014 5.93 5.99 5.83 5.91 374,967
03/14/2014 5.69 5.92 5.61 5.89 268,628
03/13/2014 5.99 6.07 5.635 5.71 498,297
03/12/2014 5.81 5.97 5.78 5.96 324,935
03/11/2014 5.94 6.1299 5.795 5.81 285,763
03/10/2014 5.85 6 5.75 5.9 553,767
03/07/2014 5.99 6.06 5.76 5.87 372,994
03/06/2014 6.29 6.31 5.87 5.99 552,695
03/05/2014 6.14 6.25 6.1101 6.24 268,701
03/04/2014 6.17 6.33 6.13 6.14 616,457
03/03/2014 6.2 6.32 5.95 6.09 453,188
02/28/2014 6.65 6.7 6.14 6.25 699,944
02/27/2014 6.67 6.74 6.56 6.68 455,805
02/26/2014 6.3 6.8 6.2501 6.67 972,787
02/25/2014 6.42 6.56 6.13 6.28 1,040,584
02/24/2014 6.05 6.42 6.02 6.38 1,539,654
02/21/2014 6 6.19 5.75 6.02 1,365,081
02/20/2014 5.85 5.9592 5.75 5.89 368,376
02/19/2014 5.89 5.95 5.79 5.82 362,455
02/18/2014 5.85 5.95 5.799 5.91 377,455
02/14/2014 6 6 5.72 5.8 333,892
02/13/2014 5.88 6 5.72 5.98 408,939
02/12/2014 5.97 5.98 5.79 5.95 480,213
02/11/2014 5.98 6.06 5.95 5.97 360,098
02/10/2014 5.82 6 5.68 5.99 420,205
02/07/2014 5.66 5.99 5.61 5.86 740,592
02/06/2014 5.76 5.82 5.61 5.64 355,612
02/05/2014 5.8 5.97 5.61 5.71 573,276
02/04/2014 5.75 5.91 5.61 5.85 776,359
02/03/2014 5.75 5.9 5.55 5.71 848,324
01/31/2014 5.8 6.062 5.74 5.75 1,630,466
01/30/2014 6.07 6.19 5.97 6.05 694,541
01/29/2014 6.04 6.05 5.91 6.01 769,205
01/28/2014 5.95 6.05 5.86 6.03 680,265
01/27/2014 6.05 6.06 5.85 5.91 1,118,125
01/24/2014 6.19 6.19 5.85 6.01 7,564,245
01/23/2014 6.01 6.3 5.8899 6.29 516,442
01/22/2014 6.36 6.36 5.92 6.05 797,118
01/21/2014 6.48 6.55 6.285 6.38 497,054
01/17/2014 6.56 6.61 6.46 6.48 391,258
01/16/2014 6.62 6.74 6.54 6.59 285,264
01/15/2014 6.76 6.94 6.52 6.65 334,090
01/14/2014 6.79 6.83 6.67 6.79 606,764
01/13/2014 7.19 7.2 6.62 6.76 2,025,738
01/10/2014 6.39 6.6 6.29 6.59 410,366
01/09/2014 6.37 6.4 6.21 6.36 365,184
01/08/2014 6.5 6.64 6.24 6.35 403,549
01/07/2014 6.46 6.56 6.42 6.51 603,726
01/06/2014 6.26 6.45 5.95 6.42 914,005
01/03/2014 6 6.315 5.98 6.26 943,434
01/02/2014 5.75 6.14 5.58 6.03 817,748
12/31/2013 5.58 5.8 5.55 5.75 610,552
12/30/2013 5.42 5.58 5.16 5.58 498,117
12/27/2013 5.31 5.49 5.24 5.44 376,742
12/26/2013 5.38 5.5 5.17 5.27 486,924
12/24/2013 5.48 5.49 5.31 5.35 130,321
12/23/2013 5.31 5.69 5.27 5.49 510,366
12/20/2013 5.16 5.29 5.12 5.23 602,042
12/19/2013 5.22 5.25 5.11 5.13 331,341
12/18/2013 5.19 5.36 5.11 5.24 445,073
12/17/2013 5.22 5.38 5.05 5.19 236,734
12/16/2013 5.06 5.24 5.05 5.185 259,539
12/13/2013 5.07 5.14 4.9699 5.07 325,989
12/12/2013 5.2 5.22 5.03 5.07 432,026
12/11/2013 5.15 5.2 4.99 5.19 319,943
12/10/2013 5.19 5.26 5.06 5.14 236,538
12/09/2013 5.12 5.21 5.02 5.21 352,515
12/06/2013 5.04 5.195 5 5.1 343,693
12/05/2013 5.12 5.18 4.96 4.98 265,347
12/04/2013 5.21 5.26 5.12 5.12 308,934
12/03/2013 5.37 5.435 5.16 5.22 261,465
12/02/2013 5.36 5.47 5.25 5.38 382,525
11/29/2013 5.31 5.42 5.29 5.34 164,218
11/27/2013 5.3 5.365 5.19 5.27 249,268
11/26/2013 5.08 5.345 5.07 5.28 645,788
11/25/2013 5.06 5.18 5.03 5.09 578,311
11/22/2013 5.17 5.19 5.0299 5.06 443,293
11/21/2013 5.13 5.17 5.04 5.15 395,097
11/20/2013 5.02 5.16 4.98 5.08 288,096
11/19/2013 5.2 5.24 4.93 4.99 682,558
11/18/2013 5.2 5.35 5.169 5.18 605,562
11/15/2013 5.15 5.24 5.08 5.22 457,467
11/14/2013 5.15 5.2 5.03 5.15 300,859
11/13/2013 5.18 5.27 4.94 5.16 386,914
11/12/2013 5.26 5.37 5.07 5.2 439,644
11/11/2013 5.12 5.33 5.05 5.25 582,096
11/08/2013 4.89 5.25 4.88 5.11 893,952
11/07/2013 5.04 5.17 4.72 4.9 478,122
11/06/2013 5.23 5.24 4.84 5.05 420,571
11/05/2013 5.16 5.33 5.13 5.18 391,323
11/04/2013 5.19 5.29 5.1 5.18 311,085
11/01/2013 5.21 5.33 5.12 5.17 409,636
10/31/2013 5.62 5.62 5.225 5.23 405,704
10/30/2013 5.81 5.82 5.6 5.64 359,190
10/29/2013 5.85 5.9 5.73 5.81 398,216
10/28/2013 5.95 5.98 5.79 5.86 308,020
10/25/2013 5.91 6.04 5.81 5.94 679,257
10/24/2013 5.55 5.9 5.52 5.9 1,684,901
10/23/2013 5.74 5.804 5.5 5.58 298,743
10/22/2013 5.78 5.84 5.72 5.79 476,303
10/21/2013 5.91 6.02 5.72 5.77 409,822
10/18/2013 5.93 6.0025 5.76 5.89 495,086
10/17/2013 6.02 6.0513 5.82 5.89 380,788
10/16/2013 6.07 6.2 6 6.07 365,832
10/15/2013 6.03 6.5 5.92 6.02 1,390,549
10/14/2013 5.57 5.73 5.43 5.69 319,898
10/11/2013 5.72 5.86 5.54 5.62 2,913,762
10/10/2013 5.71 5.87 5.59 5.75 674,492
10/09/2013 5.53 5.67 5.31 5.61 787,470
10/08/2013 5.94 5.97 5.52 5.52 826,814
10/07/2013 5.96 6 5.81 5.94 696,337
10/04/2013 5.82 6.2 5.81 6.03 550,315
10/03/2013 5.78 5.91 5.71 5.82 422,389
10/02/2013 5.75 5.87 5.62 5.8 371,770
10/01/2013 5.68 5.92 5.645 5.77 502,234
09/30/2013 5.64 5.81 5.55 5.68 508,168
09/27/2013 5.61 5.84 5.45 5.72 410,513
09/26/2013 5.66 5.73 5.52 5.65 220,552
09/25/2013 5.62 5.95 5.59 5.66 499,260
09/24/2013 5.67 5.67 5.43 5.63 323,872
09/23/2013 5.54 5.7 5.51 5.65 223,831
09/20/2013 5.76 5.76 5.51 5.56 540,538
09/19/2013 5.57 5.81 5.55 5.76 534,173
09/18/2013 5.43 5.68 5.375 5.57 532,812
09/17/2013 5.41 5.56 5.305 5.44 311,845
09/16/2013 5.92 6.08 5.38 5.44 594,358
09/13/2013 5.77 5.77 5.62 5.75 423,967
09/12/2013 5.91 6.11 5.67 5.75 525,109
09/11/2013 5.81 6.07 5.62 5.93 871,381
09/10/2013 5.16 6.08 5.1001 5.891 1,635,546
09/09/2013 5.02 5.1 5.01 5.03 257,074
09/06/2013 5.04 5.11 4.9 5.03 196,310
09/05/2013 5.07 5.14 4.92 5.01 180,404
09/04/2013 4.96 5.26 4.92 5.08 1,227,798
09/03/2013 4.89 5.04 4.69 4.95 360,574
08/30/2013 4.88 4.935 4.84 4.89 297,784
08/29/2013 4.79 4.92 4.62 4.89 258,827
08/28/2013 4.44 4.83 4.3501 4.81 201,884
08/27/2013 4.67 4.71 4.43 4.45 406,697
08/26/2013 4.6 4.72 4.52 4.71 406,043
08/23/2013 4.63 4.66 4.53 4.59 274,104
08/22/2013 4.6 4.69 4.56 4.63 221,025
08/21/2013 4.42 4.73 4.3401 4.57 383,150
08/20/2013 4.28 4.44 4.24 4.43 294,254
08/19/2013 4.28 4.34 4.255 4.27 233,344
08/16/2013 4.4 4.47 4.27 4.28 307,219
08/15/2013 4.55 4.58 4.38 4.43 344,171
08/14/2013 4.58 4.67 4.52 4.6 262,640
08/13/2013 4.58 4.61 4.54 4.59 293,263
08/12/2013 4.76 4.78 4.58 4.59 317,268
08/09/2013 4.79 4.89 4.75 4.83 178,881
08/08/2013 4.84 4.85 4.54 4.79 391,418
08/07/2013 5.22 5.254 4.87 4.87 539,936
08/06/2013 5.18 5.27 5.13 5.22 265,061
08/05/2013 5.32 5.34 5.16 5.18 263,969
08/02/2013 5.4 5.45 5.31 5.32 206,713
08/01/2013 5.42 5.6462 5.36 5.42 283,916
07/31/2013 5.62 5.65 5.36 5.39 269,612
07/30/2013 5.55 5.72 5.55 5.62 306,717
07/29/2013 5.52 5.56 5.365 5.5 264,726
07/26/2013 5.76 5.76 5.5 5.56 279,776
07/25/2013 5.72 5.84 5.64 5.81 218,661
07/24/2013 5.8 5.86 5.63 5.71 245,379
07/23/2013 5.76 5.93 5.51 5.8 395,177
07/22/2013 5.4 5.72 5.365 5.72 463,626
07/19/2013 5.51 5.52 5.34 5.38 206,156
07/18/2013 5.55 5.68 5.48 5.51 271,119
07/17/2013 5.46 5.6 5.41 5.52 159,424
07/16/2013 5.59 5.65 5.42 5.44 252,495
07/15/2013 5.73 5.75 5.57 5.6 250,526
07/12/2013 5.65 5.785 5.49 5.76 388,732
07/11/2013 5.1 5.67 5.09 5.65 922,125
07/10/2013 5.01 5.13 4.94 5.04 287,996
07/09/2013 5.21 5.25 5.01 5.03 284,699
07/08/2013 5.27 5.27 5.06 5.17 242,951
07/05/2013 5.06 5.25 4.99 5.24 176,773
07/03/2013 4.99 5 4.85 4.99 201,380
07/02/2013 4.94 5.07 4.89 5.03 395,944
07/01/2013 5 5.08 4.9 4.92 221,775
06/28/2013 4.91 5.01 4.81 4.95 1,207,393
06/27/2013 4.88 5.035 4.84 4.91 207,335
06/26/2013 4.78 4.92 4.65 4.84 392,339
06/25/2013 5.05 5.05 4.61 4.72 556,344
06/24/2013 5 5.208 4.84 5.02 606,726
06/21/2013 5.08 5.17 4.87 5.08 543,323
06/20/2013 5.21 5.29 5.055 5.08 424,876
06/19/2013 5.41 5.43 5.2201 5.29 431,587
06/18/2013 5.15 5.46 5.14 5.43 476,701
06/17/2013 5.15 5.37 5.11 5.16 320,400
06/14/2013 5.35 5.41 5.12 5.15 413,204
06/13/2013 5.36 5.435 5.15 5.41 326,495
06/12/2013 5.25 5.48 5.2 5.33 513,088
06/11/2013 5.12 5.33 5 5.23 862,859
06/10/2013 5.4 5.7 5.28 5.51 547,006
06/07/2013 5.12 5.37 4.93 5.37 643,005
06/06/2013 5.29 5.34 5.05 5.09 851,599
06/05/2013 5.48 5.56 5.26 5.31 298,979
06/04/2013 5.6 5.66 5.38 5.48 567,053
06/03/2013 5.5 5.65 5.38 5.57 446,287
05/31/2013 5.55 5.68 5.48 5.5 294,930
05/30/2013 5.65 5.77 5.55 5.59 299,676
05/29/2013 5.61 5.75 5.51 5.61 513,922
05/28/2013 5.87 5.94 5.575 5.64 509,599
05/24/2013 5.46 5.825 5.45 5.78 715,312
05/23/2013 5.33 5.51 5.31 5.39 675,969
05/22/2013 5.38 5.67 5.3 5.39 1,029,678
05/21/2013 5.79 5.81 5.34 5.35 890,050
05/20/2013 5.09 6.1 5.03 5.72 3,450,256
05/17/2013 6.55 6.83 6.5101 6.75 487,478
05/16/2013 6.57 6.58 6.38 6.47 323,624
05/15/2013 6.17 6.58 6.15 6.55 546,713
05/14/2013 5.9 6.17 5.9 6.17 208,647
05/13/2013 5.99 5.99 5.81 5.91 275,886
05/10/2013 5.87 6.02 5.7 6 366,314
05/09/2013 6.02 6.05 5.82 5.85 164,536
05/08/2013 6.08 6.18 5.955 6.04 399,019
05/07/2013 6 6.1 5.95 6.08 349,432
05/06/2013 6.11 6.16 5.99 6.01 190,394
05/03/2013 6.14 6.19 5.992 6.09 416,383
05/02/2013 6.03 6.135 5.9 6.01 369,172
05/01/2013 6.19 6.3557 5.86 6 773,320
04/30/2013 6.13 6.3 6.13 6.21 386,028
04/29/2013 6.54 6.7 6.16 6.16 453,732
04/26/2013 6.44 6.54 6.06 6.53 1,115,429
04/25/2013 7.16 7.45 6.45 6.57 1,151,161
04/24/2013 7.34 7.41 6.99 7.13 444,975
04/23/2013 7.24 7.3699 7.13 7.31 255,633
04/22/2013 7.59 7.59 7.06 7.18 331,188
04/19/2013 7.28 7.55 7.16 7.54 575,853
04/18/2013 7.32 7.45 7.17 7.29 368,194
04/17/2013 6.98 7.345 6.97 7.29 515,987
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?