XNPT

Historical Stock Prices

$8.9
*  
0.34
3.97%
Get XNPT Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-NOV-2013 TO 28-NOV-2014

Date Open High Low Close / Last Volume
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
07/30/2014 4.26 4.38 4.21 4.25 130,806
07/29/2014 4.16 4.4 4.16 4.2 187,168
07/28/2014 4.3 4.38 4.13 4.15 169,488
07/25/2014 4.3 4.36 4.28 4.31 98,787
07/24/2014 4.42 4.55 4.308 4.38 190,056
07/23/2014 4.35 4.54 4.288 4.39 233,123
07/22/2014 4.32 4.46 4.26 4.35 127,889
07/21/2014 4.21 4.35 4.12 4.29 147,693
07/18/2014 4.25 4.44 4.16 4.28 354,055
07/17/2014 4.37 4.48 4.25 4.27 285,491
07/16/2014 4.55 4.62 4.4001 4.43 199,665
07/15/2014 4.68 4.74 4.41 4.51 322,020
07/14/2014 4.68 4.76 4.49 4.7 582,129
07/11/2014 4.66 4.93 4.56 4.59 334,116
07/10/2014 4.38 4.775 4.38 4.69 1,266,231
07/09/2014 4.74 4.74 4.445 4.53 246,976
07/08/2014 4.62 4.6975 4.445 4.68 299,956
07/07/2014 5.01 5.01 4.5001 4.66 594,678
07/03/2014 4.97 5.07 4.94 5.01 197,206
07/02/2014 4.93 5.11 4.9 4.91 188,777
07/01/2014 4.85 5.065 4.85 5.02 316,286
06/30/2014 4.75 4.85 4.74 4.83 233,419
06/27/2014 4.7 4.81 4.59 4.8 465,954
06/26/2014 4.81 4.81 4.66 4.76 409,905
06/25/2014 4.68 4.85 4.61 4.8 418,912
06/24/2014 4.72 4.85 4.62 4.67 320,651
06/23/2014 4.76 4.76 4.59 4.71 337,262
06/20/2014 4.56 4.72 4.47 4.68 623,587
06/19/2014 4.55 4.6 4.4 4.52 235,451
06/18/2014 4.4 4.53 4.25 4.51 307,066
06/17/2014 4.36 4.47 4.314 4.4 344,209
06/16/2014 4.41 4.49 4.31 4.38 191,415
06/13/2014 4.52 4.54 4.33 4.44 268,935
06/12/2014 4.55 4.74 4.45 4.56 398,744
06/11/2014 4.5 4.6 4.41 4.57 285,990
06/10/2014 4.44 4.6 4.44 4.55 201,320
06/09/2014 4.29 4.64 4.25 4.54 486,921
06/06/2014 4.18 4.42 4.11 4.34 404,918
06/05/2014 3.87 4.38 3.86 4.14 743,449
06/04/2014 3.9 4.04 3.78 3.79 259,112
06/03/2014 4.05 4.05 3.87 3.95 275,849
06/02/2014 4.04 4.095 3.94 4.01 260,470
05/30/2014 4.21 4.28 3.87 4.05 444,840
05/29/2014 4.32 4.37 4.16 4.19 410,558
05/28/2014 4.16 4.48 4.15 4.28 919,526
05/27/2014 3.82 4.07 3.74 4.04 625,111
05/23/2014 3.75 3.79 3.66 3.74 209,944
05/22/2014 3.54 3.85 3.52 3.72 296,951
05/21/2014 3.6 3.67 3.52 3.55 286,188
05/20/2014 3.75 3.75 3.51 3.58 332,320
05/19/2014 3.75 3.7875 3.51 3.72 590,287
05/16/2014 3.64 3.7699 3.61 3.74 394,116
05/15/2014 3.66 3.82 3.45 3.66 647,281
05/14/2014 3.53 3.7 3.52 3.54 297,691
05/13/2014 3.62 3.86 3.54 3.55 344,700
05/12/2014 3.3 3.64 3.28 3.64 318,379
05/09/2014 3.45 3.5 3.145 3.28 882,518
05/08/2014 3.59 3.665 3.45 3.58 540,586
05/07/2014 3.63 3.99 3.463 3.55 268,351
05/06/2014 3.74 3.82 3.61 3.61 293,561
05/05/2014 3.75 3.84 3.65 3.76 216,900
05/02/2014 3.99 3.99 3.78 3.8 283,201
05/01/2014 4.04 4.08 3.9 3.96 356,077
04/30/2014 4.13 4.13 3.91 4.06 265,753
04/29/2014 4.1 4.18 4 4.12 351,013
04/28/2014 4.15 4.26 3.88 4.06 418,612
04/25/2014 4.42 4.53 4.09 4.13 441,805
04/24/2014 4.39 4.57 4.16 4.48 293,230
04/23/2014 4.86 4.8999 4.34 4.42 488,285
04/22/2014 4.63 5.2399 4.57 4.91 1,169,430
04/21/2014 4.29 4.37 4.17 4.35 358,560
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
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 Brokers before you trade

Want to trade FX?