XenoPort, Inc. (NQ: XNPT)
6.720 USD  +0.320 (+5.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.910 5.010 4.810 4.950 1,207,393 +0.04(+0.81%)
Jun 27, 2013 4.880 5.035 4.840 4.910 0 +0.07(+1.45%)
Jun 26, 2013 4.780 4.920 4.650 4.840 0 +0.12(+2.54%)
Jun 25, 2013 5.050 5.050 4.610 4.720 0 -0.30(-5.98%)
Jun 24, 2013 5.000 5.208 4.840 5.020 0 -0.06(-1.18%)
Jun 21, 2013 5.080 5.170 4.870 5.080 543,323 +0.00(+0.00%)
Jun 20, 2013 5.210 5.290 5.055 5.080 0 -0.21(-3.97%)
Jun 19, 2013 5.410 5.430 5.220 5.290 0 -0.14(-2.58%)
Jun 18, 2013 5.150 5.460 5.140 5.430 0 +0.27(+5.23%)
Jun 17, 2013 5.150 5.370 5.110 5.160 0 +0.01(+0.19%)
Jun 14, 2013 5.350 5.410 5.120 5.150 0 -0.26(-4.81%)
Jun 13, 2013 5.360 5.435 5.150 5.410 326,495 +0.08(+1.50%)
Jun 12, 2013 5.250 5.480 5.200 5.330 513,088 +0.10(+1.91%)
Jun 11, 2013 5.120 5.330 5.000 5.230 862,859 -0.28(-5.08%)
Jun 10, 2013 5.400 5.700 5.280 5.510 0 +0.14(+2.61%)
Jun 07, 2013 5.120 5.370 4.930 5.370 0 +0.28(+5.50%)
Jun 06, 2013 5.290 5.340 5.050 5.090 852,818 -0.22(-4.14%)
Jun 05, 2013 5.480 5.560 5.260 5.310 0 -0.17(-3.10%)
Jun 04, 2013 5.600 5.660 5.380 5.480 0 -0.09(-1.62%)
Jun 03, 2013 5.500 5.650 5.380 5.570 446,287 +0.07(+1.27%)
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%)
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