XenoPort, Inc. (NQ: XNPT)
4.150 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.150 4.270 3.970 4.000 145,115 -0.14(-3.38%)
Feb 28, 2012 4.130 4.230 4.070 4.140 68,511 +0.00(+0.00%)
Feb 27, 2012 4.260 4.260 4.120 4.140 90,952 -0.16(-3.72%)
Feb 24, 2012 4.390 4.440 4.271 4.300 77,532 -0.10(-2.27%)
Feb 23, 2012 4.230 4.420 4.180 4.400 127,137 +0.18(+4.27%)
Feb 22, 2012 4.300 4.340 4.210 4.220 101,017 -0.10(-2.31%)
Feb 21, 2012 4.410 4.440 4.250 4.320 141,200 -0.07(-1.59%)
Feb 17, 2012 4.500 4.520 4.360 4.390 91,170 -0.09(-2.01%)
Feb 16, 2012 4.120 4.500 4.120 4.480 157,582 +0.35(+8.47%)
Feb 15, 2012 4.310 4.350 4.100 4.130 219,338 -0.15(-3.50%)
Feb 14, 2012 4.420 4.460 4.220 4.280 138,767 -0.18(-4.04%)
Feb 13, 2012 4.350 4.490 4.315 4.460 73,560 +0.16(+3.72%)
Feb 10, 2012 4.510 4.570 4.290 4.300 123,431 -0.26(-5.70%)
Feb 09, 2012 4.520 4.610 4.479 4.560 90,338 +0.06(+1.33%)
Feb 08, 2012 4.500 4.640 4.440 4.500 157,705 +0.02(+0.45%)
Feb 07, 2012 4.690 4.690 4.460 4.480 115,540 -0.22(-4.68%)
Feb 06, 2012 4.700 4.880 4.620 4.700 242,938 -0.01(-0.21%)
Feb 03, 2012 4.530 4.760 4.470 4.710 261,987 +0.28(+6.32%)
Feb 02, 2012 4.450 4.590 4.410 4.430 124,926 +0.00(+0.00%)
Feb 01, 2012 4.240 4.500 4.240 4.430 217,742 +0.26(+6.24%)
Jan 31, 2012 4.180 4.400 4.110 4.170 407,836 +0.01(+0.24%)
Jan 30, 2012 4.150 4.230 4.010 4.160 135,964 -0.04(-0.95%)
Jan 27, 2012 4.060 4.200 4.060 4.200 140,195 +0.11(+2.69%)
Jan 26, 2012 4.180 4.190 4.040 4.090 132,681 -0.09(-2.15%)
Jan 25, 2012 4.330 4.340 4.110 4.180 198,564 -0.17(-3.91%)
Jan 24, 2012 4.270 4.370 4.210 4.350 140,798 +0.07(+1.64%)
Jan 23, 2012 4.300 4.300 4.210 4.280 86,347 -0.03(-0.70%)
Jan 20, 2012 4.430 4.490 4.310 4.310 176,236 -0.14(-3.15%)
Jan 19, 2012 4.440 4.530 4.350 4.450 93,280 +0.01(+0.23%)
Jan 18, 2012 4.250 4.450 4.250 4.440 207,566 +0.32(+7.77%)
Jan 17, 2012 4.370 4.500 4.050 4.120 348,585 -0.22(-5.07%)
Jan 13, 2012 4.260 4.410 4.230 4.340 116,108 +0.02(+0.46%)
Jan 12, 2012 4.420 4.420 4.210 4.320 167,695 -0.08(-1.82%)
Jan 11, 2012 4.000 4.410 3.860 4.400 236,988 +0.40(+10.00%)
Jan 10, 2012 4.170 4.200 4.000 4.000 194,445 -0.12(-2.91%)
Jan 09, 2012 4.050 4.220 3.960 4.120 209,870 +0.08(+1.98%)
Jan 06, 2012 4.210 4.210 3.830 4.040 278,790 -0.19(-4.49%)
Jan 05, 2012 3.850 4.270 3.770 4.230 389,546 +0.35(+9.02%)
Jan 04, 2012 3.940 3.960 3.830 3.880 151,609 +0.07(+1.84%)
Dec 30, 2011 3.600 3.900 3.460 3.810 798,896 +0.21(+5.83%)
Dec 29, 2011 3.570 3.700 3.530 3.600 454,840 +0.03(+0.84%)
Dec 28, 2011 3.870 3.870 3.570 3.570 564,551 -0.32(-8.23%)
Dec 27, 2011 4.000 4.040 3.863 3.890 135,363 -0.14(-3.47%)
Dec 23, 2011 4.010 4.060 3.950 4.030 196,500 -0.07(-1.71%)
Dec 21, 2011 3.980 4.130 3.960 4.100 201,735 +0.10(+2.50%)
Dec 20, 2011 3.940 4.050 3.890 4.000 297,474 +0.11(+2.83%)
Dec 19, 2011 4.000 4.000 3.802 3.890 310,867 -0.09(-2.26%)
Dec 16, 2011 4.060 4.139 3.810 3.980 345,087 -0.09(-2.21%)
Dec 15, 2011 4.000 4.080 3.840 4.070 365,523 +0.11(+2.78%)
Dec 14, 2011 3.880 4.130 3.810 3.960 254,082 +0.03(+0.76%)
Dec 13, 2011 3.970 4.140 3.910 3.930 274,434 -0.03(-0.76%)
Dec 12, 2011 3.880 3.970 3.795 3.960 195,526 +0.02(+0.51%)
Dec 09, 2011 3.980 4.140 3.930 3.940 330,294 -0.06(-1.50%)
Dec 08, 2011 4.220 4.408 4.000 4.000 287,482 -0.24(-5.66%)
Dec 07, 2011 4.440 4.459 4.230 4.240 300,423 -0.22(-4.93%)
Dec 06, 2011 4.530 4.600 4.371 4.460 210,326 -0.06(-1.33%)
Dec 05, 2011 4.880 4.980 4.450 4.520 474,766 -0.31(-6.42%)
Dec 02, 2011 4.650 4.850 4.650 4.830 536,156 +0.23(+5.00%)
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