XenoPort, Inc. (NQ: XNPT)
6.350 USD  -0.040 (-0.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.620 5.620 5.225 5.230 402,958 -0.41(-7.27%)
Oct 30, 2013 5.810 5.820 5.600 5.640 359,190 -0.17(-2.93%)
Oct 29, 2013 5.850 5.900 5.730 5.810 0 -0.05(-0.85%)
Oct 28, 2013 5.950 5.980 5.790 5.860 0 -0.08(-1.35%)
Oct 25, 2013 5.910 6.040 5.810 5.940 0 +0.04(+0.68%)
Oct 24, 2013 5.550 5.900 5.520 5.900 1,680,497 +0.32(+5.73%)
Oct 23, 2013 5.740 5.804 5.500 5.580 298,743 -0.21(-3.63%)
Oct 22, 2013 5.780 5.840 5.720 5.790 474,665 +0.02(+0.35%)
Oct 21, 2013 5.910 6.020 5.720 5.770 406,563 -0.12(-2.04%)
Oct 18, 2013 5.930 6.003 5.760 5.890 495,086 +0.00(+0.00%)
Oct 17, 2013 6.020 6.051 5.820 5.890 380,788 -0.18(-2.97%)
Oct 16, 2013 6.070 6.200 6.000 6.070 365,472 +0.05(+0.83%)
Oct 15, 2013 6.030 6.500 5.920 6.020 1,390,549 +0.33(+5.80%)
Oct 14, 2013 5.570 5.730 5.430 5.690 319,898 +0.07(+1.25%)
Oct 11, 2013 5.720 5.850 5.540 5.620 0 -0.13(-2.26%)
Oct 10, 2013 5.710 5.860 5.590 5.750 673,889 +0.14(+2.50%)
Oct 09, 2013 5.530 5.670 5.310 5.610 787,470 +0.09(+1.63%)
Oct 08, 2013 5.940 5.970 5.520 5.520 825,951 -0.42(-7.07%)
Oct 07, 2013 5.960 6.000 5.810 5.940 0 -0.09(-1.49%)
Oct 04, 2013 5.820 6.200 5.810 6.030 550,315 +0.21(+3.61%)
Oct 03, 2013 5.780 5.910 5.710 5.820 0 +0.02(+0.34%)
Oct 02, 2013 5.750 5.870 5.620 5.800 363,195 +0.03(+0.52%)
Oct 01, 2013 5.680 5.920 5.645 5.770 501,634 +0.05(+0.87%)
Sep 27, 2013 5.610 5.840 5.450 5.720 0 +0.07(+1.24%)
Sep 26, 2013 5.660 5.730 5.520 5.650 219,909 -0.01(-0.18%)
Sep 25, 2013 5.620 5.950 5.590 5.660 498,657 +0.03(+0.53%)
Sep 24, 2013 5.670 5.670 5.430 5.630 323,872 -0.02(-0.35%)
Sep 23, 2013 5.540 5.700 5.510 5.650 223,831 +0.09(+1.62%)
Sep 20, 2013 5.760 5.760 5.510 5.560 0 -0.20(-3.47%)
Sep 19, 2013 5.570 5.810 5.550 5.760 534,173 +0.19(+3.41%)
Sep 18, 2013 5.430 5.680 5.375 5.570 0 +0.13(+2.39%)
Sep 17, 2013 5.410 5.560 5.305 5.440 0 +0.00(+0.00%)
Sep 16, 2013 5.815 5.750 5.380 5.440 0 -0.31(-5.39%)
Sep 13, 2013 5.770 5.770 5.620 5.750 0 +0.00(+0.00%)
Sep 12, 2013 5.910 6.110 5.670 5.750 0 -0.18(-3.04%)
Sep 11, 2013 5.810 6.070 5.620 5.930 0 +0.04(+0.66%)
Sep 10, 2013 5.160 6.080 5.100 5.891 1,635,279 +0.86(+17.12%)
Sep 09, 2013 5.020 5.100 5.010 5.030 256,874 +0.00(+0.00%)
Sep 06, 2013 5.040 5.110 4.900 5.030 0 +0.02(+0.40%)
Sep 05, 2013 5.070 5.140 4.920 5.010 179,388 -0.07(-1.38%)
Sep 04, 2013 4.960 5.260 4.920 5.080 0 +0.13(+2.63%)
Sep 03, 2013 4.890 5.040 4.690 4.950 0 +0.06(+1.23%)
Aug 30, 2013 4.880 4.935 4.840 4.890 0 +0.00(+0.00%)
Aug 29, 2013 4.790 4.920 4.620 4.890 256,263 +0.08(+1.66%)
Aug 28, 2013 4.440 4.830 4.350 4.810 201,562 +0.36(+8.09%)
Aug 27, 2013 4.670 4.710 4.430 4.450 404,610 -0.26(-5.52%)
Aug 26, 2013 4.600 4.710 4.520 4.710 0 +0.12(+2.61%)
Aug 23, 2013 4.630 4.660 4.530 4.590 0 -0.04(-0.86%)
Aug 22, 2013 4.600 4.690 4.560 4.630 220,151 +0.06(+1.31%)
Aug 21, 2013 4.420 4.730 4.340 4.570 383,150 +0.14(+3.16%)
Aug 20, 2013 4.280 4.440 4.240 4.430 293,521 +0.16(+3.75%)
Aug 19, 2013 4.280 4.340 4.255 4.270 232,439 -0.01(-0.23%)
Aug 16, 2013 4.400 4.470 4.270 4.280 0 -0.15(-3.39%)
Aug 15, 2013 4.550 4.580 4.380 4.430 344,171 -0.17(-3.70%)
Aug 14, 2013 4.580 4.670 4.520 4.600 262,352 +0.01(+0.22%)
Aug 13, 2013 4.580 4.610 4.540 4.590 292,833 +0.00(+0.00%)
Aug 12, 2013 4.760 4.780 4.580 4.590 317,268 -0.24(-4.97%)
Aug 09, 2013 4.790 4.890 4.750 4.830 178,881 +0.04(+0.84%)
Aug 08, 2013 4.840 4.850 4.540 4.790 391,418 -0.08(-1.64%)
Aug 07, 2013 5.220 5.254 4.870 4.870 539,936 -0.35(-6.70%)
Aug 06, 2013 5.180 5.270 5.130 5.220 265,061 +0.04(+0.77%)
Aug 05, 2013 5.320 5.340 5.160 5.180 263,969 -0.14(-2.63%)
Aug 02, 2013 5.400 5.450 5.310 5.320 206,813 -0.10(-1.85%)
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