XenoPort, Inc. (NQ: XNPT)
6.390 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.880 4.935 4.840 4.890 0 +0.00(+0.00%)
Aug 29, 2013 4.790 4.920 4.620 4.890 256,263 +0.08(+1.66%)
Aug 28, 2013 4.440 4.830 4.350 4.810 201,562 +0.36(+8.09%)
Aug 27, 2013 4.670 4.710 4.430 4.450 404,610 -0.26(-5.52%)
Aug 26, 2013 4.600 4.710 4.520 4.710 0 +0.12(+2.61%)
Aug 23, 2013 4.630 4.660 4.530 4.590 0 -0.04(-0.86%)
Aug 22, 2013 4.600 4.690 4.560 4.630 220,151 +0.06(+1.31%)
Aug 21, 2013 4.420 4.730 4.340 4.570 383,150 +0.14(+3.16%)
Aug 20, 2013 4.280 4.440 4.240 4.430 293,521 +0.16(+3.75%)
Aug 19, 2013 4.280 4.340 4.255 4.270 232,439 -0.01(-0.23%)
Aug 16, 2013 4.400 4.470 4.270 4.280 0 -0.15(-3.39%)
Aug 15, 2013 4.550 4.580 4.380 4.430 344,171 -0.17(-3.70%)
Aug 14, 2013 4.580 4.670 4.520 4.600 262,352 +0.01(+0.22%)
Aug 13, 2013 4.580 4.610 4.540 4.590 292,833 +0.00(+0.00%)
Aug 12, 2013 4.760 4.780 4.580 4.590 317,268 -0.24(-4.97%)
Aug 09, 2013 4.790 4.890 4.750 4.830 178,881 +0.04(+0.84%)
Aug 08, 2013 4.840 4.850 4.540 4.790 391,418 -0.08(-1.64%)
Aug 07, 2013 5.220 5.254 4.870 4.870 539,936 -0.35(-6.70%)
Aug 06, 2013 5.180 5.270 5.130 5.220 265,061 +0.04(+0.77%)
Aug 05, 2013 5.320 5.340 5.160 5.180 263,969 -0.14(-2.63%)
Aug 02, 2013 5.400 5.450 5.310 5.320 206,813 -0.10(-1.85%)
Aug 01, 2013 5.420 5.646 5.360 5.420 283,916 +0.03(+0.56%)
Jul 31, 2013 5.620 5.650 5.360 5.390 0 -0.23(-4.09%)
Jul 30, 2013 5.550 5.720 5.550 5.620 0 +0.12(+2.18%)
Jul 29, 2013 5.520 5.560 5.365 5.500 0 -0.06(-1.08%)
Jul 26, 2013 5.760 5.760 5.500 5.560 0 -0.25(-4.30%)
Jul 25, 2013 5.720 5.840 5.640 5.810 0 +0.10(+1.75%)
Jul 24, 2013 5.800 5.860 5.630 5.710 0 -0.09(-1.55%)
Jul 23, 2013 5.760 5.930 5.510 5.800 0 +0.08(+1.40%)
Jul 22, 2013 5.371 5.720 5.365 5.720 0 +0.34(+6.32%)
Jul 19, 2013 5.510 5.520 5.340 5.380 0 -0.13(-2.36%)
Jul 18, 2013 5.550 5.680 5.480 5.510 0 -0.02(-0.36%)
Jul 17, 2013 5.460 5.600 5.410 5.530 139,712 +0.09(+1.65%)
Jul 16, 2013 5.590 5.650 5.420 5.440 0 -0.16(-2.86%)
Jul 15, 2013 5.730 5.750 5.570 5.600 0 -0.16(-2.78%)
Jul 12, 2013 5.650 5.785 5.490 5.760 0 +0.11(+1.95%)
Jul 11, 2013 5.100 5.670 5.090 5.650 0 +0.61(+12.10%)
Jul 10, 2013 5.010 5.130 4.940 5.040 0 +0.01(+0.20%)
Jul 09, 2013 5.210 5.170 5.010 5.030 0 -0.14(-2.71%)
Jul 08, 2013 5.270 5.270 5.060 5.170 0 -0.07(-1.34%)
Jul 05, 2013 5.060 5.250 4.990 5.240 0 +0.25(+5.01%)
Jul 03, 2013 4.990 5.000 4.850 4.990 0 -0.04(-0.80%)
Jul 02, 2013 4.940 5.070 4.890 5.030 0 +0.11(+2.24%)
Jul 01, 2013 5.000 5.080 4.900 4.920 0 -0.03(-0.61%)
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%)
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