XenoPort, Inc. (NQ: XNPT)
8.080 USD  +0.530 (+7.02%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 7.570 8.100 7.560 8.080 793,364 +0.53(+7.02%)
Dec 16, 2014 7.780 7.550 517,057 +0.01(+0.13%)
Dec 15, 2014 8.320 8.500 7.520 7.540 1,036,303 -0.76(-9.16%)
Dec 12, 2014 8.240 8.460 8.170 8.300 834,979 -0.05(-0.60%)
Dec 11, 2014 8.400 8.700 8.160 8.350 882,287 +0.08(+0.97%)
Dec 10, 2014 8.620 8.640 8.240 8.270 602,480 -0.35(-4.06%)
Dec 09, 2014 8.190 8.720 8.050 8.620 577,629 +0.27(+3.23%)
Dec 08, 2014 8.350 8.500 8.240 8.350 628,596 -0.05(-0.60%)
Dec 05, 2014 8.400 8.620 8.330 8.400 587,290 -0.03(-0.36%)
Dec 04, 2014 8.360 8.580 8.359 8.430 504,967 +0.00(+0.00%)
Dec 03, 2014 8.650 8.780 8.370 8.430 788,748 -0.22(-2.54%)
Dec 02, 2014 8.610 8.970 8.510 8.650 1,022,117 +0.06(+0.70%)
Dec 01, 2014 8.910 9.130 8.540 8.590 1,277,184 -0.31(-3.48%)
Nov 28, 2014 8.570 9.240 8.550 8.900 611,657 +0.34(+3.97%)
Nov 26, 2014 8.560 8.560 8.560 0 -0.04(-0.47%)
Nov 25, 2014 8.410 8.690 8.240 8.600 774,045 +0.19(+2.26%)
Nov 24, 2014 7.990 8.480 7.900 8.410 760,104 +0.47(+5.92%)
Nov 21, 2014 7.880 7.960 7.710 7.940 448,406 +0.23(+2.98%)
Nov 20, 2014 7.670 7.870 7.571 7.710 446,579 +0.01(+0.13%)
Nov 19, 2014 7.690 7.840 7.620 7.700 509,722 +0.02(+0.26%)
Nov 18, 2014 7.810 8.250 7.560 7.680 635,432 -0.07(-0.90%)
Nov 17, 2014 7.760 7.940 7.730 7.750 733,082 +0.00(+0.00%)
Nov 14, 2014 8.120 8.400 7.670 7.750 746,619 -0.31(-3.85%)
Nov 13, 2014 7.870 8.450 7.870 8.060 1,007,505 +0.19(+2.41%)
Nov 12, 2014 7.720 8.000 7.580 7.870 588,203 +0.16(+2.08%)
Nov 11, 2014 7.510 7.901 7.350 7.710 742,547 +0.16(+2.12%)
Nov 10, 2014 7.270 7.700 7.260 7.550 1,090,282 +0.26(+3.57%)
Nov 07, 2014 7.150 7.300 6.955 7.290 580,371 +0.14(+1.96%)
Nov 06, 2014 7.030 7.270 6.940 7.150 834,099 +0.16(+2.29%)
Nov 05, 2014 6.800 7.405 6.800 6.990 1,331,084 +0.45(+6.88%)
Nov 04, 2014 6.660 6.820 6.520 6.540 396,266 -0.14(-2.10%)
Nov 03, 2014 6.770 6.900 6.440 6.680 526,764 -0.10(-1.47%)
Oct 31, 2014 7.100 7.100 6.620 6.780 430,573 -0.13(-1.88%)
Oct 30, 2014 6.770 7.010 6.610 6.910 282,308 +0.12(+1.77%)
Oct 29, 2014 6.840 6.920 6.580 6.790 282,466 -0.04(-0.59%)
Oct 28, 2014 6.740 6.880 6.660 6.830 403,086 +0.12(+1.79%)
Oct 27, 2014 6.690 6.720 6.720 6.710 267,270 -0.01(-0.15%)
Oct 24, 2014 6.420 6.750 6.308 6.720 464,821 +0.32(+5.00%)
Oct 23, 2014 6.300 6.530 6.270 6.400 438,558 +0.10(+1.59%)
Oct 22, 2014 6.450 6.300 374,246 -0.05(-0.79%)
Oct 21, 2014 6.420 6.480 6.230 6.350 354,932 -0.04(-0.63%)
Oct 20, 2014 6.200 6.460 6.150 6.390 434,164 +0.10(+1.59%)
Oct 17, 2014 6.200 6.290 573,049 -0.12(-1.87%)
Oct 16, 2014 6.110 6.640 6.110 6.410 689,064 +0.18(+2.89%)
Oct 15, 2014 6.100 6.390 5.800 6.230 767,316 +0.02(+0.32%)
Oct 14, 2014 6.050 6.490 6.000 6.210 1,064,074 +0.29(+4.90%)
Oct 13, 2014 5.840 6.130 5.800 5.920 719,333 +0.11(+1.89%)
Oct 10, 2014 5.740 6.060 5.690 5.810 655,148 +0.00(+0.00%)
Oct 09, 2014 5.670 5.970 5.470 5.810 810,159 +0.16(+2.83%)
Oct 08, 2014 5.390 5.680 5.300 5.650 978,777 +0.26(+4.82%)
Oct 07, 2014 5.490 5.670 5.370 5.390 255,597 -0.14(-2.53%)
Oct 06, 2014 5.560 5.650 5.400 5.530 414,447 -0.04(-0.72%)
Oct 03, 2014 5.570 5.650 5.410 5.570 207,778 +0.09(+1.64%)
Oct 02, 2014 5.260 5.485 5.260 5.480 253,425 +0.23(+4.38%)
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