XenoPort, Inc. (NQ: XNPT)
8.200 USD  +0.290 (+3.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.78 53.43 50.93 51.17 416,369 -2.26(-4.23%)
Feb 28, 2008 57.57 58.25 50.24 53.43 1,393,198 -1.55(-2.82%)
Feb 27, 2008 55.02 56.80 54.78 54.98 216,511 -0.39(-0.70%)
Feb 26, 2008 54.39 57.27 54.21 55.37 383,519 +0.46(+0.84%)
Feb 25, 2008 53.34 55.24 53.00 54.91 466,019 +1.30(+2.42%)
Feb 22, 2008 52.19 53.73 51.81 53.61 401,177 +1.67(+3.22%)
Feb 21, 2008 52.76 53.03 48.48 51.94 1,470,893 -0.55(-1.05%)
Feb 20, 2008 53.48 54.68 52.17 52.49 491,005 -1.47(-2.72%)
Feb 19, 2008 57.41 57.41 53.15 53.96 618,806 -2.92(-5.13%)
Feb 18, 2008 59.72 59.72 55.65 56.88 534,639 +0.00(+0.00%)
Feb 15, 2008 59.72 59.72 55.65 56.88 534,639 -3.63(-6.00%)
Feb 14, 2008 61.79 62.00 60.08 60.51 101,013 -1.36(-2.20%)
Feb 13, 2008 62.00 62.49 60.88 61.87 155,015 -0.29(-0.47%)
Feb 12, 2008 62.03 63.95 61.35 62.16 188,827 +0.57(+0.93%)
Feb 11, 2008 61.30 62.00 59.85 61.59 106,656 +0.33(+0.54%)
Feb 08, 2008 60.80 62.27 59.87 61.26 127,806 +0.31(+0.51%)
Feb 07, 2008 59.58 61.42 58.79 60.95 175,394 +1.26(+2.11%)
Feb 06, 2008 61.51 61.51 59.60 59.69 180,698 -1.31(-2.15%)
Feb 05, 2008 61.79 63.57 60.50 61.00 148,584 -1.87(-2.97%)
Feb 04, 2008 62.16 63.60 61.20 62.87 92,223 +0.66(+1.06%)
Feb 01, 2008 61.73 63.75 60.97 62.21 224,693 +0.85(+1.39%)
Jan 31, 2008 58.39 62.05 57.38 61.36 329,772 +2.19(+3.70%)
Jan 30, 2008 60.26 62.14 59.11 59.17 185,134 -1.41(-2.33%)
Jan 29, 2008 61.42 61.63 60.28 60.58 137,182 -0.63(-1.03%)
Jan 28, 2008 60.88 61.25 59.40 61.21 187,453 +0.33(+0.54%)
Jan 25, 2008 61.07 62.59 60.42 60.88 149,683 -0.97(-1.57%)
Jan 24, 2008 61.95 62.78 60.78 61.85 226,093 +0.38(+0.62%)
Jan 23, 2008 62.09 62.90 59.40 61.47 361,741 -1.86(-2.94%)
Jan 22, 2008 63.62 65.47 62.38 63.33 312,634 -2.53(-3.84%)
Jan 21, 2008 64.07 66.34 64.07 65.86 629,474 +0.00(+0.00%)
Jan 18, 2008 64.07 66.34 64.07 65.86 629,474 +1.79(+2.79%)
Jan 17, 2008 61.40 64.55 61.14 64.07 519,517 +3.29(+5.41%)
Jan 16, 2008 60.09 62.68 59.74 60.78 349,201 +1.00(+1.67%)
Jan 15, 2008 59.00 60.24 57.18 59.78 1,067,317 -1.34(-2.19%)
Jan 14, 2008 60.26 62.20 60.26 61.12 398,837 +0.93(+1.55%)
Jan 11, 2008 61.58 61.90 60.16 60.19 209,247 -1.75(-2.83%)
Jan 10, 2008 61.42 63.18 60.77 61.94 275,828 -0.25(-0.40%)
Jan 09, 2008 60.07 62.65 59.38 62.19 493,356 +2.31(+3.86%)
Jan 08, 2008 57.08 61.98 56.63 59.88 352,483 +3.03(+5.33%)
Jan 07, 2008 56.78 57.15 55.61 56.85 124,868 +0.23(+0.41%)
Jan 04, 2008 56.00 56.98 55.93 56.62 123,419 +0.20(+0.35%)
Jan 03, 2008 55.44 56.73 55.43 56.42 133,340 +1.02(+1.84%)
Jan 02, 2008 55.85 57.05 55.20 55.40 280,368 -0.48(-0.86%)
Jan 01, 2008 56.70 56.84 55.46 55.88 102,945 +0.00(+0.00%)
Dec 31, 2007 56.70 56.84 55.46 55.88 102,945 -1.07(-1.88%)
Dec 28, 2007 56.27 57.17 56.27 56.95 109,650 +0.71(+1.26%)
Dec 27, 2007 57.67 57.73 55.95 56.24 107,328 -1.87(-3.22%)
Dec 26, 2007 58.43 58.47 57.76 58.11 125,612 -0.12(-0.21%)
Dec 24, 2007 57.89 58.55 57.88 58.23 81,020 +0.34(+0.59%)
Dec 21, 2007 56.40 57.90 55.36 57.89 427,022 +2.18(+3.91%)
Dec 20, 2007 55.18 55.75 54.38 55.71 174,234 +0.53(+0.96%)
Dec 19, 2007 55.20 55.81 54.66 55.18 160,383 +0.13(+0.24%)
Dec 18, 2007 54.74 55.41 53.60 55.05 196,530 +0.87(+1.61%)
Dec 17, 2007 54.31 55.06 53.61 54.18 170,974 -0.55(-1.00%)
Dec 14, 2007 53.11 55.12 52.50 54.73 133,887 +0.98(+1.82%)
Dec 13, 2007 52.68 54.02 52.00 53.75 231,873 +0.50(+0.94%)
Dec 12, 2007 54.86 55.15 53.07 53.25 184,159 -0.39(-0.73%)
Dec 11, 2007 55.51 55.95 53.64 53.64 139,063 -1.65(-2.98%)
Dec 10, 2007 55.24 56.25 54.81 55.29 129,430 -0.54(-0.97%)
Dec 07, 2007 55.94 55.96 55.06 55.83 166,959 -0.06(-0.11%)
Dec 06, 2007 54.15 56.03 53.97 55.89 245,754 +1.66(+3.06%)
Dec 05, 2007 54.28 55.39 53.18 54.23 166,634 +0.70(+1.31%)
Dec 04, 2007 53.66 54.01 52.88 53.53 235,300 -0.81(-1.49%)
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