XNPT

Historical Stock Prices

$7.3
*  
0.16
2.24%
Get XNPT Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 7.19 7.35 7.08 7.3 490,888
07/30/2015 7.06 7.21 6.913 7.14 412,613
07/29/2015 7.29 7.3 7.03 7.12 258,496
07/28/2015 7.34 7.49 7.14 7.29 428,326
07/27/2015 7.28 7.3 7.04 7.27 424,885
07/24/2015 7.33 7.56 7.21 7.39 1,218,523
07/23/2015 7.43 7.5 7.33 7.41 547,814
07/22/2015 7.11 7.41 7.08 7.39 355,201
07/21/2015 7.12 7.4 6.95 7.19 512,778
07/20/2015 7.6 7.74 7.25 7.29 417,475
07/17/2015 7.3 7.61 7.235 7.59 590,263
07/16/2015 7.19 7.28 7.08 7.27 300,724
07/15/2015 7.36 7.36 7.03 7.13 368,161
07/14/2015 7.2 7.41 7.15 7.31 386,982
07/13/2015 6.83 7.31 6.82 7.18 499,460
07/10/2015 6.71 6.8 6.71 6.79 287,467
07/09/2015 6.65 6.73 6.5501 6.63 249,612
07/08/2015 6.68 6.81 6.53 6.54 357,452
07/07/2015 6.6 6.78 6.49 6.77 442,976
07/06/2015 6.29 6.67 6.24 6.56 442,031
07/02/2015 6.29 6.36 6.12 6.32 220,479
07/01/2015 6.18 6.32 6.18 6.28 735,259
06/30/2015 6.15 6.2114 6.06 6.13 304,028
06/29/2015 6.01 6.26 6 6.1 509,360
06/26/2015 6.34 6.42 6.09 6.11 2,046,452
06/25/2015 6.38 6.4475 6.28 6.36 252,955
06/24/2015 6.5 6.53 6.31 6.345 248,240
06/23/2015 6.63 6.66 6.49 6.51 221,636
06/22/2015 6.6 6.68 6.5 6.62 289,687
06/19/2015 6.69 6.85 6.54 6.55 1,389,197
06/18/2015 6.39 6.72 6.32 6.65 428,160
06/17/2015 6.4 6.42 6.27 6.36 372,114
06/16/2015 6.36 6.49 6.28 6.34 303,594
06/15/2015 6.35 6.41 6.17 6.4 643,129
06/12/2015 6.47 6.47 6.36 6.41 238,413
06/11/2015 6.5 6.55 6.3838 6.52 407,772
06/10/2015 6.88 6.951 6.43 6.49 584,165
06/09/2015 6.6 7.2 6.5 6.85 638,578
06/08/2015 6.52 6.62 6.41 6.58 337,386
06/05/2015 6.4 6.5799 6.3 6.5 377,687
06/04/2015 6.35 6.55 6.3 6.41 355,531
06/03/2015 6.27 6.4 6.12 6.4 347,208
06/02/2015 6.19 6.32 6.1 6.24 416,875
06/01/2015 6.04 6.26 5.94 6.23 653,095
05/29/2015 6 6.13 5.88 5.96 457,188
05/28/2015 6.24 6.312 5.96 6.01 592,960
05/27/2015 6.06 6.34 6 6.29 324,991
05/26/2015 6.16 6.2 5.96 6.05 410,261
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
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
01/16/2015 8.43 8.93 8.43 8.9 483,238
01/15/2015 9.46 9.56 8.4 8.46 932,271
01/14/2015 8.86 9.6 8.8 9.31 913,617
01/13/2015 8.89 9.59 8.67 8.93 1,497,563
01/12/2015 8.38 8.83 8.33 8.82 822,761
01/09/2015 8.86 8.86 8.25 8.34 849,437
01/08/2015 8.75 8.87 8.5809 8.84 549,278
01/07/2015 8.54 8.82 8.39 8.63 519,399
01/06/2015 8.99 9.12 8.46 8.48 803,979
01/05/2015 8.77 9.19 8.46 8.98 895,082
01/02/2015 8.85 9.14 8.66 8.83 645,236
12/31/2014 8.88 9.15 8.7213 8.77 1,360,493
12/30/2014 9.09 9.21 8.76 8.77 1,699,820
12/29/2014 8.16 8.7 8.15 8.32 474,579
12/26/2014 8 8.2 7.96 8.18 303,468
12/24/2014 7.67 8.18 7.5948 7.96 267,359
12/23/2014 8.13 8.16 7.61 7.64 427,384
12/22/2014 8.19 8.36 8.03 8.13 350,130
12/19/2014 7.89 8.37 7.87 8.2 1,895,208
12/18/2014 8.24 8.25 7.88 7.91 974,677
12/17/2014 7.57 8.1 7.56 8.08 793,364
12/16/2014 7.5 7.78 7.38 7.55 517,057
12/15/2014 8.32 8.5 7.52 7.54 1,036,303
12/12/2014 8.24 8.46 8.17 8.3 834,979
12/11/2014 8.4 8.7 8.1601 8.35 881,457
12/10/2014 8.62 8.64 8.24 8.27 602,480
12/09/2014 8.19 8.72 8.05 8.62 577,629
12/08/2014 8.35 8.5 8.24 8.35 628,596
12/05/2014 8.4 8.62 8.33 8.4 587,290
12/04/2014 8.36 8.58 8.359 8.43 504,967
12/03/2014 8.65 8.78 8.37 8.43 788,748
12/02/2014 8.61 8.97 8.51 8.65 1,022,117
12/01/2014 8.91 9.13 8.54 8.59 1,277,184
11/28/2014 8.57 9.24 8.55 8.9 611,657
11/26/2014 8.6 8.93 8.54 8.56 577,716
11/25/2014 8.41 8.69 8.24 8.6 774,045
11/24/2014 7.99 8.48 7.9 8.41 760,104
11/21/2014 7.88 7.96 7.71 7.94 448,406
11/20/2014 7.67 7.87 7.5706 7.71 446,579
11/19/2014 7.69 7.84 7.62 7.7 509,722
11/18/2014 7.81 8.25 7.56 7.68 635,432
11/17/2014 7.76 7.94 7.73 7.75 733,082
11/14/2014 8.12 8.4 7.67 7.75 746,619
11/13/2014 7.87 8.45 7.87 8.06 1,007,505
11/12/2014 7.72 8 7.58 7.87 588,203
11/11/2014 7.51 7.901 7.35 7.71 742,410
11/10/2014 7.27 7.7 7.26 7.55 1,090,282
11/07/2014 7.15 7.3 6.955 7.29 580,371
11/06/2014 7.03 7.27 6.94 7.15 834,099
11/05/2014 6.8 7.405 6.8 6.99 1,331,084
11/04/2014 6.66 6.82 6.52 6.54 396,266
11/03/2014 6.77 6.9 6.44 6.68 526,764
10/31/2014 7.1 7.1 6.62 6.78 430,573
10/30/2014 6.77 7.01 6.61 6.91 282,308
10/29/2014 6.84 6.92 6.58 6.79 282,466
10/28/2014 6.74 6.88 6.66 6.83 403,086
10/27/2014 6.69 6.75 6.53 6.71 267,270
10/24/2014 6.42 6.75 6.308 6.72 464,821
10/23/2014 6.3 6.53 6.27 6.4 438,558
10/22/2014 6.35 6.45 6.27 6.3 374,246
10/21/2014 6.42 6.48 6.23 6.35 354,932
10/20/2014 6.2 6.46 6.15 6.39 434,164
10/17/2014 6.58 6.58 6.1999 6.29 573,049
10/16/2014 6.11 6.64 6.11 6.41 688,911
10/15/2014 6.1 6.39 5.8 6.23 767,316
10/14/2014 6.05 6.49 6.0001 6.21 1,064,074
10/13/2014 5.84 6.13 5.8 5.92 719,333
10/10/2014 5.74 6.06 5.69 5.81 655,148
10/09/2014 5.67 5.97 5.47 5.81 810,159
10/08/2014 5.39 5.68 5.3 5.65 978,777
10/07/2014 5.49 5.67 5.37 5.39 255,597
10/06/2014 5.56 5.65 5.4 5.53 414,447
10/03/2014 5.57 5.65 5.41 5.57 207,778
10/02/2014 5.26 5.485 5.26 5.48 253,425
10/01/2014 5.39 5.43 5.17 5.25 367,088
09/30/2014 5.51 5.65 5.38 5.38 519,008
09/29/2014 5.34 5.59 5.29 5.49 325,237
09/26/2014 5.42 5.52 5.39 5.41 230,836
09/25/2014 5.53 5.65 5.38 5.4 318,695
09/24/2014 5.55 5.6 5.37 5.53 314,683
09/23/2014 5.31 5.53 5.242 5.52 744,724
09/22/2014 5.36 5.4 5.22 5.38 569,354
09/19/2014 5.4 5.46 5.236 5.37 729,383
09/18/2014 5.37 5.54 5.28 5.34 220,907
09/17/2014 5.28 5.4 5.28 5.35 194,641
09/16/2014 5.2 5.32 5.11 5.26 366,227
09/15/2014 5.32 5.32 5.11 5.2 303,623
09/12/2014 5.41 5.41 5.24 5.34 333,560
09/11/2014 5.32 5.44 5.2 5.39 224,798
09/10/2014 5.28 5.43 5.2799 5.38 338,312
09/09/2014 5.26 5.32 5.14 5.29 314,745
09/08/2014 5.08 5.3599 5.08 5.26 182,805
09/05/2014 5.11 5.19 4.96 5.08 378,577
09/04/2014 5.14 5.31 5.0901 5.14 211,976
09/03/2014 5.2 5.26 5.09 5.11 176,975
09/02/2014 5.17 5.29 5.0401 5.18 272,208
08/29/2014 4.88 5.1 4.845 5.08 150,279
08/28/2014 5.12 5.2 4.88 4.89 249,639
08/27/2014 5.35 5.35 5.12 5.17 291,106
08/26/2014 4.96 5.38 4.95 5.3 566,691
08/25/2014 4.85 5.08 4.79 4.98 268,642
08/22/2014 4.76 4.89 4.71 4.81 140,888
08/21/2014 4.83 4.88 4.72 4.74 157,885
08/20/2014 4.88 4.9 4.8 4.84 113,864
08/19/2014 4.95 5 4.89 4.94 209,779
08/18/2014 4.85 5 4.8 4.91 194,374
08/15/2014 5.08 5.08 4.76 4.83 205,222
08/14/2014 4.94 5.09 4.85 4.99 117,698
08/13/2014 4.93 5.05 4.89 4.96 156,800
08/12/2014 4.96 5.04 4.86 4.92 272,491
08/11/2014 4.76 5 4.67 4.99 311,704
08/08/2014 4.37 4.78 4.35 4.75 416,372
08/07/2014 4.49 4.6099 4.3503 4.38 156,141
08/06/2014 4.46 4.64 4.41 4.49 266,627
08/05/2014 4.43 4.58 4.37 4.53 296,926
08/04/2014 4.29 4.47 4.19 4.44 225,706
08/01/2014 4.31 4.3499 4.12 4.23 276,321
07/31/2014 4.18 4.36 4.12 4.29 307,948
*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?