XenoPort, Inc. (NQ: XNPT)
5.388 USD  +0.038 (+0.71%)
Streaming Delayed Price  /  Updated: 12:00 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.210 7.350 7.110 7.260 415,084 +0.08(+1.11%)
Feb 25, 2011 7.010 7.280 6.990 7.180 751,662 +0.18(+2.57%)
Feb 24, 2011 6.980 7.120 6.700 7.000 728,063 +0.02(+0.29%)
Feb 23, 2011 7.280 7.450 6.980 6.980 947,890 -0.29(-3.99%)
Feb 22, 2011 7.360 7.540 7.230 7.270 508,960 -0.18(-2.35%)
Feb 18, 2011 7.670 7.740 7.420 7.445 459,816 -0.17(-2.30%)
Feb 17, 2011 7.460 7.880 7.450 7.620 845,512 +0.22(+2.97%)
Feb 16, 2011 7.410 7.540 7.280 7.400 407,810 +0.01(+0.14%)
Feb 15, 2011 7.720 7.740 7.320 7.390 367,993 -0.20(-2.64%)
Feb 14, 2011 7.200 7.600 7.090 7.590 681,896 +0.37(+5.12%)
Feb 11, 2011 7.350 7.400 7.130 7.220 535,527 -0.13(-1.77%)
Feb 10, 2011 7.310 7.570 7.300 7.350 1,706,586 +0.05(+0.68%)
Feb 09, 2011 7.360 7.430 7.280 7.300 448,500 -0.07(-0.95%)
Feb 08, 2011 7.630 7.660 7.270 7.370 528,125 -0.25(-3.28%)
Feb 07, 2011 7.650 7.760 7.500 7.620 1,702,948 -0.02(-0.26%)
Feb 04, 2011 7.780 7.880 7.620 7.640 888,586 -0.13(-1.67%)
Feb 03, 2011 7.840 7.890 7.760 7.770 433,224 -0.03(-0.38%)
Feb 02, 2011 7.750 7.900 7.750 7.800 482,210 +0.06(+0.78%)
Feb 01, 2011 7.920 7.960 7.720 7.740 1,234,144 -0.14(-1.78%)
Jan 31, 2011 8.290 8.400 7.840 7.880 766,277 +0.08(+1.03%)
Jan 28, 2011 8.070 8.090 7.680 7.800 330,580 -0.30(-3.70%)
Jan 27, 2011 7.990 8.270 7.880 8.100 320,916 +0.12(+1.50%)
Jan 26, 2011 8.170 8.350 7.970 7.980 414,939 -0.19(-2.33%)
Jan 25, 2011 8.150 8.330 8.000 8.170 313,748 -0.02(-0.24%)
Jan 24, 2011 8.040 8.300 8.000 8.190 138,076 +0.13(+1.61%)
Jan 21, 2011 8.350 8.350 8.020 8.060 268,050 -0.26(-3.18%)
Jan 20, 2011 8.470 8.560 8.300 8.325 211,050 -0.18(-2.06%)
Jan 19, 2011 9.080 9.130 8.500 8.500 282,939 -0.60(-6.59%)
Jan 18, 2011 9.140 9.340 9.080 9.100 190,793 -0.07(-0.76%)
Jan 14, 2011 9.140 9.200 9.010 9.170 247,059 +0.01(+0.11%)
Jan 13, 2011 9.350 9.350 9.070 9.160 296,238 -0.17(-1.82%)
Jan 12, 2011 9.610 9.670 9.300 9.330 253,788 -0.20(-2.10%)
Jan 11, 2011 9.330 9.687 9.330 9.530 304,690 +0.26(+2.80%)
Jan 10, 2011 8.830 9.291 8.830 9.270 354,632 +0.37(+4.16%)
Jan 07, 2011 8.940 8.940 8.690 8.900 247,404 +0.00(+0.00%)
Jan 06, 2011 8.990 8.990 8.760 8.900 194,056 -0.06(-0.67%)
Jan 05, 2011 8.870 9.020 8.820 8.960 208,966 +0.10(+1.13%)
Jan 04, 2011 9.050 9.060 8.800 8.860 418,028 -0.17(-1.88%)
Jan 03, 2011 8.550 9.106 8.550 9.030 378,892 +0.51(+5.99%)
Dec 31, 2010 8.620 8.720 8.490 8.520 262,395 -0.14(-1.62%)
Dec 30, 2010 8.770 8.850 8.590 8.660 211,812 -0.12(-1.37%)
Dec 29, 2010 8.930 9.040 8.770 8.780 157,392 -0.15(-1.68%)
Dec 28, 2010 9.120 9.240 8.900 8.930 254,990 -0.15(-1.65%)
Dec 27, 2010 8.930 9.130 8.710 9.080 216,902 +0.15(+1.74%)
Dec 23, 2010 9.000 9.000 8.820 8.925 134,187 +0.08(+0.85%)
Dec 22, 2010 9.040 9.240 8.810 8.850 323,071 -0.19(-2.10%)
Dec 21, 2010 8.880 9.330 8.752 9.040 323,356 +0.21(+2.38%)
Dec 20, 2010 8.480 8.920 8.250 8.830 429,824 +0.40(+4.74%)
Dec 17, 2010 7.770 8.440 7.710 8.430 968,685 +0.70(+9.06%)
Dec 16, 2010 7.500 7.730 7.470 7.730 476,414 +0.26(+3.48%)
Dec 15, 2010 7.470 7.530 7.380 7.470 407,944 -0.03(-0.40%)
Dec 14, 2010 7.470 7.530 7.440 7.500 279,004 +0.02(+0.27%)
Dec 13, 2010 7.570 7.570 7.450 7.480 474,905 -0.10(-1.32%)
Dec 10, 2010 7.250 7.740 7.250 7.580 757,025 +0.32(+4.41%)
Dec 09, 2010 7.400 7.670 7.240 7.260 1,116,097 -0.50(-6.44%)
Dec 08, 2010 7.750 7.780 7.720 7.760 170,930 +0.01(+0.13%)
Dec 07, 2010 7.790 7.790 7.690 7.750 189,814 +0.04(+0.52%)
Dec 06, 2010 7.680 7.750 7.680 7.710 138,534 -0.01(-0.13%)
Dec 03, 2010 7.720 7.760 7.500 7.720 154,102 +0.00(+0.00%)
Dec 02, 2010 7.790 7.828 7.700 7.720 201,585 -0.09(-1.15%)
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