XenoPort, Inc. (NQ: XNPT)
4.200 USD  +0.050 (+1.20%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.750 5.750 5.750 0 +0.17(+3.05%)
Dec 30, 2013 5.420 5.580 5.160 5.580 497,740 +0.14(+2.57%)
Dec 27, 2013 5.310 5.490 5.240 5.440 376,742 +0.17(+3.23%)
Dec 26, 2013 5.380 5.500 5.170 5.270 484,724 -0.08(-1.50%)
Dec 24, 2013 5.480 5.490 5.310 5.350 130,321 -0.14(-2.55%)
Dec 23, 2013 5.310 5.690 5.270 5.490 510,366 +0.26(+4.97%)
Dec 20, 2013 5.160 5.290 5.120 5.230 602,042 +0.10(+1.95%)
Dec 19, 2013 5.220 5.250 5.110 5.130 331,341 -0.11(-2.10%)
Dec 18, 2013 5.190 5.360 5.110 5.240 445,073 +0.05(+0.96%)
Dec 17, 2013 5.360 5.380 5.050 5.190 236,734 +0.01(+0.10%)
Dec 16, 2013 5.060 5.240 5.050 5.185 257,846 +0.11(+2.27%)
Dec 13, 2013 5.070 5.140 4.970 5.070 325,989 +0.00(+0.00%)
Dec 12, 2013 5.200 5.220 5.030 5.070 430,038 -0.12(-2.31%)
Dec 11, 2013 5.150 5.200 4.990 5.190 319,943 +0.05(+0.97%)
Dec 10, 2013 5.190 5.260 5.060 5.140 235,630 -0.07(-1.34%)
Dec 09, 2013 5.120 5.210 5.020 5.210 352,515 +0.11(+2.16%)
Dec 06, 2013 5.040 5.195 5.000 5.100 0 +0.12(+2.41%)
Dec 05, 2013 5.120 5.180 4.960 4.980 0 -0.14(-2.73%)
Dec 04, 2013 5.210 5.260 5.120 5.120 0 -0.10(-1.92%)
Dec 03, 2013 5.370 5.435 5.160 5.220 0 -0.16(-2.97%)
Dec 02, 2013 5.360 5.470 5.250 5.380 382,122 +0.04(+0.75%)
Nov 29, 2013 5.310 5.420 5.290 5.340 0 +0.07(+1.33%)
Nov 27, 2013 5.300 5.365 5.190 5.270 0 -0.01(-0.19%)
Nov 26, 2013 5.080 5.345 5.070 5.280 0 +0.19(+3.73%)
Nov 25, 2013 5.060 5.180 5.030 5.090 578,311 +0.03(+0.59%)
Nov 22, 2013 5.170 5.190 5.030 5.060 0 -0.09(-1.75%)
Nov 21, 2013 5.130 5.170 5.040 5.150 395,097 +0.07(+1.38%)
Nov 20, 2013 5.020 5.160 4.980 5.080 0 +0.09(+1.80%)
Nov 19, 2013 5.200 5.240 4.930 4.990 682,558 -0.19(-3.67%)
Nov 18, 2013 5.200 5.350 5.169 5.180 0 -0.04(-0.77%)
Nov 15, 2013 5.150 5.240 5.080 5.220 0 +0.07(+1.36%)
Nov 14, 2013 5.150 5.200 5.030 5.150 300,859 -0.05(-0.96%)
Nov 12, 2013 5.260 5.370 5.070 5.200 0 -0.05(-0.95%)
Nov 11, 2013 5.120 5.330 5.050 5.250 0 +0.14(+2.74%)
Nov 08, 2013 4.890 5.250 4.880 5.110 0 +0.21(+4.29%)
Nov 07, 2013 5.040 5.170 4.720 4.900 478,122 -0.15(-2.97%)
Nov 06, 2013 5.230 5.240 4.840 5.050 420,571 -0.13(-2.51%)
Nov 05, 2013 5.160 5.330 5.130 5.180 391,323 +0.00(+0.00%)
Nov 04, 2013 5.190 5.290 5.100 5.180 302,651 +0.01(+0.19%)
Nov 01, 2013 5.210 5.330 5.120 5.170 0 -0.06(-1.15%)
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%)
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