XenoPort, Inc. (NQ: XNPT)
5.365 USD  +0.025 (+0.47%)
Streaming Delayed Price  /  Updated: 9:52 AM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 5.370 5.540 5.280 5.340 220,907 -0.01(-0.19%)
Sep 17, 2014 5.280 5.400 5.280 5.350 194,641 +0.09(+1.71%)
Sep 16, 2014 5.200 5.320 5.110 5.260 366,227 +0.06(+1.15%)
Sep 15, 2014 5.320 5.320 5.110 5.200 303,623 -0.14(-2.62%)
Sep 12, 2014 5.410 5.410 5.240 5.340 333,560 -0.05(-0.93%)
Sep 11, 2014 5.320 5.440 5.200 5.390 224,798 +0.01(+0.19%)
Sep 10, 2014 5.280 5.430 5.280 5.380 338,312 +0.09(+1.70%)
Sep 09, 2014 5.260 5.320 5.140 5.290 314,745 +0.03(+0.57%)
Sep 08, 2014 5.080 5.360 5.080 5.260 182,805 +0.18(+3.54%)
Sep 05, 2014 5.110 5.190 4.960 5.080 378,577 -0.06(-1.17%)
Sep 04, 2014 5.140 5.310 5.090 5.140 211,976 +0.03(+0.59%)
Sep 03, 2014 5.200 5.260 5.090 5.110 176,975 -0.07(-1.35%)
Sep 02, 2014 5.170 5.250 5.040 5.180 272,208 +0.10(+1.97%)
Aug 29, 2014 5.080 5.080 5.080 0 +0.19(+3.89%)
Aug 28, 2014 5.120 5.200 4.880 4.890 249,639 -0.28(-5.42%)
Aug 27, 2014 5.350 5.350 5.120 5.170 291,106 -0.13(-2.45%)
Aug 26, 2014 4.960 5.380 4.950 5.300 566,691 +0.32(+6.43%)
Aug 25, 2014 4.850 5.080 4.790 4.980 268,642 +0.17(+3.53%)
Aug 22, 2014 4.760 4.890 4.710 4.810 140,888 +0.07(+1.48%)
Aug 21, 2014 4.830 4.880 4.720 4.740 157,885 -0.10(-2.07%)
Aug 20, 2014 4.880 4.900 4.800 4.840 113,864 -0.10(-2.02%)
Aug 19, 2014 4.950 4.990 4.890 4.940 209,779 +0.03(+0.61%)
Aug 18, 2014 4.850 5.000 4.800 4.910 194,374 +0.08(+1.66%)
Aug 15, 2014 5.080 5.080 4.760 4.830 205,222 -0.16(-3.21%)
Aug 14, 2014 4.940 5.090 4.850 4.990 117,698 +0.03(+0.60%)
Aug 13, 2014 4.930 5.050 4.910 4.960 156,800 +0.04(+0.81%)
Aug 12, 2014 4.960 5.040 4.860 4.920 272,491 -0.07(-1.40%)
Aug 11, 2014 4.760 5.000 4.670 4.990 311,704 +0.24(+5.05%)
Aug 08, 2014 4.370 4.740 4.350 4.750 416,372 +0.37(+8.45%)
Aug 07, 2014 4.490 4.610 4.350 4.380 156,141 -0.11(-2.45%)
Aug 06, 2014 4.460 4.640 4.410 4.490 266,627 -0.04(-0.88%)
Aug 05, 2014 4.430 4.580 4.370 4.530 296,926 +0.09(+2.03%)
Aug 04, 2014 4.290 4.470 4.190 4.440 223,339 +0.21(+4.96%)
Aug 01, 2014 4.310 4.350 4.120 4.230 278,439 -0.06(-1.40%)
Jul 31, 2014 4.180 4.360 4.120 4.290 306,169 +0.04(+0.94%)
Jul 30, 2014 4.260 4.380 4.210 4.250 130,806 +0.05(+1.19%)
Jul 29, 2014 4.160 4.400 4.160 4.200 187,168 +0.05(+1.20%)
Jul 28, 2014 4.300 4.380 4.130 4.150 182,988 -0.16(-3.71%)
Jul 25, 2014 4.300 4.360 4.280 4.310 98,787 -0.07(-1.60%)
Jul 24, 2014 4.420 4.550 4.308 4.380 190,056 -0.01(-0.23%)
Jul 23, 2014 4.350 4.540 4.288 4.390 233,123 +0.04(+0.92%)
Jul 22, 2014 4.320 4.460 4.260 4.350 127,889 +0.06(+1.40%)
Jul 21, 2014 4.210 4.350 4.120 4.290 147,693 +0.01(+0.23%)
Jul 18, 2014 4.250 4.440 4.160 4.280 354,055 +0.01(+0.23%)
Jul 17, 2014 4.370 4.480 4.250 4.270 285,491 -0.16(-3.61%)
Jul 16, 2014 4.550 4.620 4.400 4.430 199,665 -0.08(-1.77%)
Jul 15, 2014 4.680 4.740 4.410 4.510 322,020 -0.19(-4.04%)
Jul 14, 2014 4.680 4.760 4.490 4.700 580,164 +0.11(+2.40%)
Jul 11, 2014 4.660 4.930 4.560 4.590 334,116 -0.10(-2.13%)
Jul 10, 2014 4.380 4.775 4.380 4.690 1,266,231 +0.16(+3.53%)
Jul 09, 2014 4.740 4.740 4.445 4.530 246,976 -0.15(-3.21%)
Jul 08, 2014 4.620 4.697 4.445 4.680 297,962 +0.02(+0.43%)
Jul 07, 2014 5.010 5.010 4.500 4.660 589,996 -0.35(-6.99%)
Jul 03, 2014 5.010 5.010 5.010 0 +0.10(+2.04%)
Jul 02, 2014 4.930 5.110 4.900 4.910 187,597 -0.11(-2.19%)
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