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 (%)
Feb 28, 2013 7.700 7.760 7.560 7.640 175,557 +0.00(+0.00%)
Feb 27, 2013 7.680 7.760 7.250 7.640 182,092 -0.06(-0.78%)
Feb 26, 2013 7.780 7.911 7.630 7.700 252,846 -0.03(-0.39%)
Feb 25, 2013 8.060 8.110 7.730 7.730 170,162 -0.27(-3.37%)
Feb 22, 2013 8.020 8.060 7.860 8.000 198,977 +0.01(+0.13%)
Feb 21, 2013 8.040 8.180 7.910 7.990 109,026 -0.07(-0.87%)
Feb 20, 2013 8.160 8.200 8.010 8.060 219,407 -0.10(-1.23%)
Feb 19, 2013 8.150 8.190 7.990 8.160 304,533 +0.00(+0.00%)
Feb 15, 2013 8.220 8.330 8.110 8.160 229,126 +0.01(+0.12%)
Feb 14, 2013 8.250 8.300 8.110 8.150 243,983 -0.10(-1.21%)
Feb 13, 2013 8.340 8.390 8.200 8.250 653,318 -0.09(-1.08%)
Feb 12, 2013 8.380 8.440 8.250 8.340 156,220 -0.01(-0.12%)
Feb 11, 2013 8.440 8.550 8.270 8.350 114,505 -0.11(-1.30%)
Feb 08, 2013 8.320 8.550 8.220 8.460 104,517 +0.10(+1.20%)
Feb 07, 2013 8.580 8.640 8.330 8.360 197,580 -0.24(-2.79%)
Feb 06, 2013 8.620 8.690 8.521 8.600 330,527 +0.32(+3.86%)
Feb 04, 2013 8.340 8.520 8.250 8.280 205,669 -0.13(-1.55%)
Feb 01, 2013 8.440 8.510 8.170 8.410 127,226 +0.02(+0.24%)
Jan 31, 2013 7.930 8.510 7.930 8.390 264,862 +0.47(+5.93%)
Jan 30, 2013 8.260 8.280 7.850 7.920 183,115 -0.37(-4.46%)
Jan 29, 2013 8.480 8.840 8.160 8.290 192,695 -0.19(-2.24%)
Jan 28, 2013 8.550 8.628 8.470 8.480 233,615 -0.03(-0.35%)
Jan 25, 2013 8.370 8.570 8.345 8.510 611,466 +0.17(+2.04%)
Jan 24, 2013 8.500 8.550 8.220 8.340 374,266 -0.08(-0.95%)
Jan 23, 2013 8.530 8.620 8.380 8.420 584,714 -0.09(-1.06%)
Jan 22, 2013 8.480 8.830 8.480 8.510 310,255 +0.06(+0.71%)
Jan 18, 2013 8.600 8.610 8.350 8.450 325,985 -0.19(-2.20%)
Jan 17, 2013 8.500 8.820 8.460 8.640 486,140 +0.17(+2.01%)
Jan 16, 2013 8.730 8.820 8.450 8.470 145,968 -0.31(-3.53%)
Jan 15, 2013 8.770 8.860 8.500 8.780 179,483 -0.02(-0.23%)
Jan 14, 2013 8.950 9.130 8.780 8.800 268,447 -0.13(-1.46%)
Jan 12, 2013 8.930 9.080 8.800 8.930 228,840 +0.00(+0.00%)
Jan 11, 2013 8.930 9.080 8.800 8.930 228,840 +0.03(+0.35%)
Jan 10, 2013 9.060 9.240 8.860 8.899 189,843 -0.10(-1.12%)
Jan 09, 2013 9.020 9.220 8.800 9.000 308,583 +0.03(+0.33%)
Jan 08, 2013 9.220 9.300 8.910 8.970 170,454 -0.25(-2.71%)
Jan 07, 2013 8.770 9.290 8.750 9.220 216,878 +0.38(+4.30%)
Jan 04, 2013 9.110 9.310 8.820 8.840 335,366 -0.21(-2.32%)
Jan 03, 2013 8.250 9.070 8.210 9.050 409,116 +0.79(+9.56%)
Jan 02, 2013 8.430 8.475 7.770 8.260 640,995 +0.49(+6.31%)
Dec 31, 2012 7.670 7.790 7.600 7.770 373,744 +0.07(+0.91%)
Dec 28, 2012 7.690 7.940 7.660 7.700 80,463 -0.05(-0.65%)
Dec 27, 2012 7.970 8.020 7.630 7.750 97,654 -0.24(-3.00%)
Dec 26, 2012 7.840 8.040 7.711 7.990 97,581 +0.19(+2.44%)
Dec 24, 2012 7.970 8.236 7.750 7.800 35,258 -0.14(-1.76%)
Dec 21, 2012 7.850 7.990 7.700 7.940 490,391 +0.01(+0.13%)
Dec 20, 2012 8.270 8.429 7.725 7.930 430,975 -0.32(-3.88%)
Dec 19, 2012 8.230 8.410 8.200 8.250 260,396 -0.03(-0.36%)
Dec 18, 2012 8.370 8.460 8.220 8.280 324,047 -0.10(-1.19%)
Dec 17, 2012 8.450 8.480 8.000 8.380 209,577 -0.05(-0.59%)
Dec 14, 2012 8.060 8.430 7.980 8.430 133,882 +0.35(+4.34%)
Dec 13, 2012 8.290 8.500 7.940 8.079 132,562 -0.25(-3.01%)
Dec 12, 2012 8.520 8.570 7.760 8.330 162,551 -0.15(-1.77%)
Dec 11, 2012 8.510 8.755 8.410 8.480 237,737 +0.02(+0.24%)
Dec 10, 2012 8.220 8.470 8.180 8.460 203,930 +0.28(+3.42%)
Dec 07, 2012 8.020 8.300 7.950 8.180 157,241 +0.24(+3.00%)
Dec 06, 2012 8.070 8.370 7.834 7.942 278,792 -0.14(-1.71%)
Dec 05, 2012 7.990 8.195 7.730 8.080 304,226 +0.10(+1.25%)
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