XenoPort, Inc. (NQ: XNPT)
7.120 USD  -0.170 (-2.33%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 7.290 7.300 7.030 7.120 258,496 -0.17(-2.33%)
Jul 28, 2015 7.340 7.490 7.140 7.290 428,326 +0.02(+0.28%)
Jul 27, 2015 7.280 7.300 7.040 7.270 424,885 -0.12(-1.62%)
Jul 24, 2015 7.330 7.560 7.210 7.390 1,218,523 -0.02(-0.27%)
Jul 23, 2015 7.430 7.500 7.330 7.410 547,814 +0.02(+0.27%)
Jul 22, 2015 7.110 7.410 7.080 7.390 355,201 +0.20(+2.78%)
Jul 21, 2015 7.120 7.400 6.950 7.190 512,778 -0.10(-1.37%)
Jul 20, 2015 7.600 7.740 7.250 7.290 417,475 -0.30(-3.95%)
Jul 17, 2015 7.300 7.610 7.235 7.590 590,263 +0.32(+4.40%)
Jul 16, 2015 7.270 300,724 +0.14(+1.96%)
Jul 15, 2015 7.360 7.360 7.030 7.130 368,161 -0.18(-2.46%)
Jul 14, 2015 7.200 7.410 7.150 7.310 386,982 +0.13(+1.81%)
Jul 13, 2015 6.830 7.310 6.820 7.180 499,460 +0.39(+5.74%)
Jul 10, 2015 6.710 6.800 6.710 6.790 287,467 +0.16(+2.41%)
Jul 09, 2015 6.650 6.730 6.550 6.630 249,612 +0.09(+1.38%)
Jul 08, 2015 6.680 6.810 6.530 6.540 357,452 -0.23(-3.40%)
Jul 07, 2015 6.600 6.780 6.490 6.770 442,976 +0.21(+3.20%)
Jul 06, 2015 6.290 6.670 6.240 6.560 442,031 +0.24(+3.80%)
Jul 02, 2015 6.320 6.320 6.320 0 +0.04(+0.64%)
Jul 01, 2015 6.180 6.320 6.180 6.280 735,259 +0.15(+2.45%)
Jun 30, 2015 6.150 6.211 6.060 6.130 304,028 +0.03(+0.49%)
Jun 29, 2015 6.010 6.260 6.000 6.100 509,986 -0.01(-0.16%)
Jun 26, 2015 6.340 6.420 6.090 6.110 2,046,452 -0.25(-3.93%)
Jun 25, 2015 6.380 6.447 6.280 6.360 252,955 +0.02(+0.24%)
Jun 24, 2015 6.500 6.530 6.310 6.345 248,240 -0.17(-2.53%)
Jun 23, 2015 6.630 6.660 6.490 6.510 221,636 -0.11(-1.66%)
Jun 22, 2015 6.600 6.680 6.500 6.620 289,687 +0.07(+1.07%)
Jun 19, 2015 6.690 6.850 6.540 6.550 1,389,197 -0.10(-1.50%)
Jun 18, 2015 6.390 6.720 6.320 6.650 428,160 +0.29(+4.56%)
Jun 17, 2015 6.400 6.420 6.270 6.360 372,114 +0.02(+0.32%)
Jun 16, 2015 6.360 6.490 6.280 6.340 303,594 -0.06(-0.94%)
Jun 15, 2015 6.350 6.360 6.170 6.400 643,129 -0.01(-0.16%)
Jun 12, 2015 6.470 6.470 6.360 6.410 238,413 -0.11(-1.69%)
Jun 11, 2015 6.500 6.550 6.384 6.520 407,772 +0.03(+0.46%)
Jun 10, 2015 6.880 6.951 6.430 6.490 584,165 -0.36(-5.26%)
Jun 09, 2015 6.600 7.200 6.500 6.850 638,578 +0.27(+4.10%)
Jun 08, 2015 6.520 6.620 6.410 6.580 337,386 +0.08(+1.23%)
Jun 05, 2015 6.580 6.300 6.500 377,687 +0.09(+1.40%)
Jun 04, 2015 6.350 6.550 6.300 6.410 355,531 +0.01(+0.16%)
Jun 03, 2015 6.270 6.400 6.120 6.400 347,208 +0.16(+2.56%)
Jun 02, 2015 6.190 6.320 6.100 6.240 416,875 +0.01(+0.16%)
Jun 01, 2015 6.040 6.260 5.940 6.230 653,095 +0.27(+4.53%)
May 29, 2015 6.000 6.130 5.880 5.960 457,188 -0.05(-0.83%)
May 28, 2015 6.240 6.312 5.960 6.010 592,960 -0.28(-4.45%)
May 27, 2015 6.060 6.340 6.000 6.290 324,991 +0.24(+3.97%)
May 26, 2015 6.160 6.200 5.960 6.050 410,261 -0.16(-2.58%)
May 22, 2015 6.210 6.210 6.210 0 -0.06(-0.96%)
May 21, 2015 6.250 6.344 6.180 6.270 252,959 +0.08(+1.29%)
May 20, 2015 5.970 6.280 5.850 6.190 597,482 +0.15(+2.48%)
May 19, 2015 6.180 6.180 5.900 6.040 499,083 -0.13(-2.11%)
May 18, 2015 5.980 6.230 5.830 6.170 619,588 +0.23(+3.87%)
May 15, 2015 5.900 5.990 5.760 5.940 422,103 +0.01(+0.17%)
May 14, 2015 5.650 6.010 5.540 5.930 366,397 +0.32(+5.70%)
May 13, 2015 5.730 5.810 5.540 5.610 504,569 -0.10(-1.75%)
May 12, 2015 5.640 5.750 5.500 5.710 448,877 +0.02(+0.35%)
May 11, 2015 5.740 5.910 5.590 5.690 558,093 -0.03(-0.52%)
May 08, 2015 6.030 6.100 5.660 5.720 655,980 -0.28(-4.67%)
May 07, 2015 5.740 6.070 5.560 6.000 409,517 -0.01(-0.17%)
May 06, 2015 6.110 6.180 5.890 6.010 286,014 -0.04(-0.66%)
May 05, 2015 6.000 6.150 5.830 6.050 438,116 +0.01(+0.17%)
May 04, 2015 6.080 6.280 5.960 6.040 409,144 -0.04(-0.66%)
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