XenoPort, Inc. (NQ: XNPT)
4.200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 7.930 8.510 7.930 8.390 264,862 +0.47(+5.93%)
Jan 30, 2013 8.260 8.280 7.850 7.920 183,115 -0.37(-4.46%)
Jan 29, 2013 8.480 8.840 8.160 8.290 192,695 -0.19(-2.24%)
Jan 28, 2013 8.550 8.628 8.470 8.480 233,615 -0.03(-0.35%)
Jan 25, 2013 8.370 8.570 8.345 8.510 611,466 +0.17(+2.04%)
Jan 24, 2013 8.500 8.550 8.220 8.340 374,266 -0.08(-0.95%)
Jan 23, 2013 8.530 8.620 8.380 8.420 584,714 -0.09(-1.06%)
Jan 22, 2013 8.480 8.830 8.480 8.510 310,255 +0.06(+0.71%)
Jan 18, 2013 8.600 8.610 8.350 8.450 325,985 -0.19(-2.20%)
Jan 17, 2013 8.500 8.820 8.460 8.640 486,140 +0.17(+2.01%)
Jan 16, 2013 8.730 8.820 8.450 8.470 145,968 -0.31(-3.53%)
Jan 15, 2013 8.770 8.860 8.500 8.780 179,483 -0.02(-0.23%)
Jan 14, 2013 8.950 9.130 8.780 8.800 268,447 -0.13(-1.46%)
Jan 12, 2013 8.930 9.080 8.800 8.930 228,840 +0.00(+0.00%)
Jan 11, 2013 8.930 9.080 8.800 8.930 228,840 +0.03(+0.35%)
Jan 10, 2013 9.060 9.240 8.860 8.899 189,843 -0.10(-1.12%)
Jan 09, 2013 9.020 9.220 8.800 9.000 308,583 +0.03(+0.33%)
Jan 08, 2013 9.220 9.300 8.910 8.970 170,454 -0.25(-2.71%)
Jan 07, 2013 8.770 9.290 8.750 9.220 216,878 +0.38(+4.30%)
Jan 04, 2013 9.110 9.310 8.820 8.840 335,366 -0.21(-2.32%)
Jan 03, 2013 8.250 9.070 8.210 9.050 409,116 +0.79(+9.56%)
Jan 02, 2013 8.430 8.475 7.770 8.260 640,995 +0.49(+6.31%)
Dec 31, 2012 7.670 7.790 7.600 7.770 373,744 +0.07(+0.91%)
Dec 28, 2012 7.690 7.940 7.660 7.700 80,463 -0.05(-0.65%)
Dec 27, 2012 7.970 8.020 7.630 7.750 97,654 -0.24(-3.00%)
Dec 26, 2012 7.840 8.040 7.711 7.990 97,581 +0.19(+2.44%)
Dec 24, 2012 7.970 8.236 7.750 7.800 35,258 -0.14(-1.76%)
Dec 21, 2012 7.850 7.990 7.700 7.940 490,391 +0.01(+0.13%)
Dec 20, 2012 8.270 8.429 7.725 7.930 430,975 -0.32(-3.88%)
Dec 19, 2012 8.230 8.410 8.200 8.250 260,396 -0.03(-0.36%)
Dec 18, 2012 8.370 8.460 8.220 8.280 324,047 -0.10(-1.19%)
Dec 17, 2012 8.450 8.480 8.000 8.380 209,577 -0.05(-0.59%)
Dec 14, 2012 8.060 8.430 7.980 8.430 133,882 +0.35(+4.34%)
Dec 13, 2012 8.290 8.500 7.940 8.079 132,562 -0.25(-3.01%)
Dec 12, 2012 8.520 8.570 7.760 8.330 162,551 -0.15(-1.77%)
Dec 11, 2012 8.510 8.755 8.410 8.480 237,737 +0.02(+0.24%)
Dec 10, 2012 8.220 8.470 8.180 8.460 203,930 +0.28(+3.42%)
Dec 07, 2012 8.020 8.300 7.950 8.180 157,241 +0.24(+3.00%)
Dec 06, 2012 8.070 8.370 7.834 7.942 278,792 -0.14(-1.71%)
Dec 05, 2012 7.990 8.195 7.730 8.080 304,226 +0.10(+1.25%)
Dec 04, 2012 8.060 8.480 7.830 7.980 646,834 +0.13(+1.66%)
Nov 30, 2012 7.530 7.910 7.400 7.850 393,997 +0.35(+4.67%)
Nov 29, 2012 7.440 8.120 7.350 7.500 174,076 +0.15(+2.04%)
Nov 28, 2012 7.420 7.985 7.080 7.350 176,879 -0.10(-1.34%)
Nov 27, 2012 7.370 7.570 7.370 7.450 157,423 +0.09(+1.22%)
Nov 26, 2012 7.280 7.410 7.240 7.360 104,002 +0.04(+0.55%)
Nov 24, 2012 7.480 7.490 7.290 7.320 68,241 +0.00(+0.00%)
Nov 23, 2012 7.480 7.490 7.290 7.320 68,241 -0.12(-1.61%)
Nov 21, 2012 8.040 8.170 7.300 7.440 358,907 -0.64(-7.92%)
Nov 20, 2012 7.500 8.080 7.500 8.080 339,082 +0.55(+7.30%)
Nov 19, 2012 7.520 7.600 7.320 7.530 169,004 +0.08(+1.07%)
Nov 16, 2012 7.280 7.490 7.154 7.450 340,114 +0.15(+2.05%)
Nov 15, 2012 7.290 7.310 7.040 7.300 331,443 +0.08(+1.11%)
Nov 14, 2012 7.690 7.770 7.160 7.220 353,289 -0.43(-5.62%)
Nov 13, 2012 7.490 7.670 7.360 7.650 321,966 +0.12(+1.59%)
Nov 12, 2012 7.650 7.770 7.460 7.530 293,223 -0.12(-1.57%)
Nov 09, 2012 7.350 7.870 7.300 7.650 333,016 +0.31(+4.22%)
Nov 08, 2012 7.460 7.577 7.250 7.340 386,806 -0.12(-1.60%)
Nov 07, 2012 7.600 7.639 7.230 7.459 321,964 -0.24(-3.13%)
Nov 06, 2012 8.008 8.008 7.660 7.700 204,482 -0.13(-1.66%)
Nov 05, 2012 7.730 8.080 7.660 7.830 269,030 +0.08(+1.03%)
Nov 02, 2012 8.340 8.450 7.690 7.750 372,041 -0.61(-7.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here