XenoPort, Inc. (NQ: XNPT)
5.370 USD  +0.030 (+0.56%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 5.550 5.680 5.480 5.500 294,930 -0.09(-1.61%)
May 30, 2013 5.650 5.770 5.550 5.590 300,588 -0.02(-0.36%)
May 29, 2013 5.610 5.750 5.510 5.610 514,384 -0.03(-0.53%)
May 28, 2013 5.870 5.940 5.575 5.640 509,599 -0.14(-2.42%)
May 24, 2013 5.460 5.825 5.450 5.780 0 +0.39(+7.24%)
May 23, 2013 5.330 5.510 5.310 5.390 0 +0.00(+0.00%)
May 22, 2013 5.380 5.670 5.300 5.390 0 +0.04(+0.75%)
May 21, 2013 5.790 5.810 5.340 5.350 0 -0.37(-6.47%)
May 20, 2013 5.090 6.100 5.030 5.720 0 -1.03(-15.26%)
May 17, 2013 6.550 6.830 6.510 6.750 0 +0.28(+4.33%)
May 16, 2013 6.570 6.580 6.380 6.470 323,624 -0.08(-1.22%)
May 15, 2013 6.170 6.580 6.150 6.550 0 +0.64(+10.83%)
May 13, 2013 5.990 5.990 5.810 5.910 0 -0.09(-1.50%)
May 10, 2013 5.870 6.020 5.700 6.000 0 +0.15(+2.56%)
May 09, 2013 6.020 6.050 5.820 5.850 0 -0.19(-3.15%)
May 08, 2013 6.080 6.180 5.955 6.040 0 -0.04(-0.66%)
May 07, 2013 6.000 6.100 5.950 6.080 0 +0.07(+1.16%)
May 06, 2013 6.110 6.160 5.990 6.010 0 -0.08(-1.31%)
May 03, 2013 6.140 6.130 6.010 6.090 0 +0.08(+1.33%)
May 02, 2013 6.030 6.135 5.900 6.010 0 +0.01(+0.17%)
May 01, 2013 6.190 6.356 5.860 6.000 0 -0.21(-3.38%)
Apr 30, 2013 6.130 6.300 6.130 6.210 0 +0.05(+0.81%)
Apr 29, 2013 6.540 6.700 6.160 6.160 454,132 -0.37(-5.67%)
Apr 26, 2013 6.440 6.540 6.440 6.530 1,115,429 -0.04(-0.61%)
Apr 25, 2013 7.160 7.450 6.450 6.570 1,151,161 -0.56(-7.85%)
Apr 24, 2013 7.340 7.410 6.990 7.130 445,585 -0.18(-2.46%)
Apr 23, 2013 7.240 7.370 7.130 7.310 255,633 +0.13(+1.81%)
Apr 22, 2013 7.590 7.590 7.060 7.180 331,188 -0.36(-4.77%)
Apr 19, 2013 7.280 7.550 7.160 7.540 575,853 +0.25(+3.43%)
Apr 18, 2013 7.320 7.450 7.170 7.290 368,194 +0.00(+0.00%)
Apr 17, 2013 6.980 7.345 6.970 7.290 515,987 +0.25(+3.62%)
Apr 16, 2013 7.000 7.060 6.770 7.035 588,617 +0.04(+0.64%)
Apr 15, 2013 7.270 7.270 6.930 6.990 586,954 -0.30(-4.12%)
Apr 12, 2013 7.100 7.290 6.990 7.290 510,201 +0.03(+0.41%)
Apr 11, 2013 7.060 7.400 7.020 7.260 410,837 +0.22(+3.12%)
Apr 10, 2013 7.030 7.120 6.910 7.040 251,424 +0.05(+0.72%)
Apr 09, 2013 6.970 7.060 6.900 6.990 222,759 +0.02(+0.29%)
Apr 08, 2013 7.050 7.050 6.920 6.970 261,780 -0.04(-0.57%)
Apr 05, 2013 6.910 7.040 6.810 7.010 221,262 -0.02(-0.28%)
Apr 04, 2013 7.090 7.160 6.940 7.030 191,559 -0.03(-0.42%)
Apr 03, 2013 7.190 7.260 7.000 7.060 463,338 -0.12(-1.67%)
Apr 02, 2013 7.200 7.300 7.110 7.180 374,265 +0.09(+1.27%)
Apr 01, 2013 7.180 7.190 6.890 7.090 535,512 -0.06(-0.84%)
Mar 28, 2013 7.430 7.490 7.070 7.150 1,959,469 -0.08(-1.11%)
Mar 27, 2013 7.170 7.280 7.000 7.230 362,008 +0.04(+0.56%)
Mar 26, 2013 7.290 7.290 7.080 7.190 252,510 -0.10(-1.37%)
Mar 25, 2013 7.230 7.370 7.150 7.290 297,747 +0.10(+1.39%)
Mar 22, 2013 7.150 7.360 6.920 7.190 267,089 +0.08(+1.13%)
Mar 21, 2013 6.950 7.370 6.870 7.110 644,749 +0.20(+2.89%)
Mar 20, 2013 7.010 7.080 6.610 6.910 388,034 -0.08(-1.14%)
Mar 19, 2013 7.170 7.270 6.930 6.990 406,814 -0.18(-2.51%)
Mar 18, 2013 7.140 7.280 6.960 7.170 333,645 -0.07(-0.97%)
Mar 15, 2013 7.520 7.560 7.200 7.240 715,639 -0.26(-3.47%)
Mar 14, 2013 7.660 7.830 7.383 7.500 421,764 -0.13(-1.70%)
Mar 13, 2013 7.690 7.840 7.535 7.630 364,527 -0.09(-1.23%)
Mar 12, 2013 8.380 8.380 7.510 7.725 544,587 -0.87(-10.07%)
Mar 11, 2013 8.980 8.980 8.520 8.590 364,381 -0.43(-4.77%)
Mar 08, 2013 8.720 9.110 8.640 9.020 360,139 +0.39(+4.52%)
Mar 07, 2013 8.420 8.680 8.230 8.630 302,917 +0.22(+2.62%)
Mar 06, 2013 7.950 8.490 7.820 8.410 562,975 +0.46(+5.79%)
Mar 05, 2013 7.940 7.985 7.870 7.950 140,451 +0.03(+0.38%)
Mar 04, 2013 7.670 7.930 7.650 7.920 141,733 +0.20(+2.59%)
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