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 (%)
Sep 27, 2013 5.610 5.840 5.450 5.720 0 +0.07(+1.24%)
Sep 26, 2013 5.660 5.730 5.520 5.650 219,909 -0.01(-0.18%)
Sep 25, 2013 5.620 5.950 5.590 5.660 498,657 +0.03(+0.53%)
Sep 24, 2013 5.670 5.670 5.430 5.630 323,872 -0.02(-0.35%)
Sep 23, 2013 5.540 5.700 5.510 5.650 223,831 +0.09(+1.62%)
Sep 20, 2013 5.760 5.760 5.510 5.560 0 -0.20(-3.47%)
Sep 19, 2013 5.570 5.810 5.550 5.760 534,173 +0.19(+3.41%)
Sep 18, 2013 5.430 5.680 5.375 5.570 0 +0.13(+2.39%)
Sep 17, 2013 5.410 5.560 5.305 5.440 0 +0.00(+0.00%)
Sep 16, 2013 5.815 5.750 5.380 5.440 0 -0.31(-5.39%)
Sep 13, 2013 5.770 5.770 5.620 5.750 0 +0.00(+0.00%)
Sep 12, 2013 5.910 6.110 5.670 5.750 0 -0.18(-3.04%)
Sep 11, 2013 5.810 6.070 5.620 5.930 0 +0.04(+0.66%)
Sep 10, 2013 5.160 6.080 5.100 5.891 1,635,279 +0.86(+17.12%)
Sep 09, 2013 5.020 5.100 5.010 5.030 256,874 +0.00(+0.00%)
Sep 06, 2013 5.040 5.110 4.900 5.030 0 +0.02(+0.40%)
Sep 05, 2013 5.070 5.140 4.920 5.010 179,388 -0.07(-1.38%)
Sep 04, 2013 4.960 5.260 4.920 5.080 0 +0.13(+2.63%)
Sep 03, 2013 4.890 5.040 4.690 4.950 0 +0.06(+1.23%)
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%)
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