XenoPort, Inc. (NQ: XNPT)
8.660 USD  -0.240 (-2.70%)
Streaming Delayed Price  /  Updated: 12:21 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 8.530 9.080 8.270 8.900 934,321 +0.15(+1.71%)
Jan 28, 2015 8.920 9.010 8.600 8.750 384,417 -0.09(-1.02%)
Jan 27, 2015 8.690 8.960 8.690 8.840 352,809 +0.02(+0.23%)
Jan 26, 2015 8.630 8.970 8.500 8.820 559,596 +0.22(+2.56%)
Jan 23, 2015 8.800 8.820 8.490 8.600 365,479 -0.22(-2.49%)
Jan 22, 2015 8.680 8.830 8.270 8.820 632,002 +0.20(+2.32%)
Jan 21, 2015 9.020 9.070 8.510 8.620 427,798 -0.41(-4.54%)
Jan 20, 2015 8.950 9.090 8.660 9.030 419,730 +0.13(+1.46%)
Jan 16, 2015 8.430 8.930 8.430 8.900 483,423 +0.44(+5.20%)
Jan 15, 2015 8.400 8.460 932,271 -0.85(-9.13%)
Jan 14, 2015 8.860 9.600 8.800 9.310 913,617 +0.38(+4.26%)
Jan 13, 2015 8.930 1,497,563 +0.11(+1.25%)
Jan 12, 2015 8.380 8.830 8.330 8.820 822,761 +0.48(+5.76%)
Jan 09, 2015 8.860 8.860 8.250 8.340 849,527 -0.50(-5.66%)
Jan 08, 2015 8.750 8.870 8.581 8.840 549,278 +0.21(+2.43%)
Jan 07, 2015 8.540 8.820 8.390 8.630 519,399 +0.15(+1.77%)
Jan 06, 2015 8.990 9.120 8.460 8.480 803,979 -0.50(-5.57%)
Jan 05, 2015 8.770 9.190 8.460 8.980 895,082 +0.15(+1.70%)
Jan 02, 2015 8.850 9.140 8.660 8.830 645,236 +0.06(+0.68%)
Dec 31, 2014 8.770 8.770 8.770 0 +0.00(+0.00%)
Dec 30, 2014 9.090 9.210 8.760 8.770 1,704,520 +0.45(+5.41%)
Dec 29, 2014 8.160 8.700 8.150 8.320 524,638 +0.14(+1.71%)
Dec 26, 2014 8.000 8.200 7.960 8.180 303,468 +0.22(+2.76%)
Dec 24, 2014 7.960 7.960 7.960 0 +0.32(+4.19%)
Dec 23, 2014 8.130 8.160 7.610 7.640 427,384 -0.49(-6.03%)
Dec 22, 2014 8.190 8.360 8.030 8.130 350,130 -0.07(-0.85%)
Dec 19, 2014 7.890 8.370 7.870 8.200 2,682,487 +0.29(+3.67%)
Dec 18, 2014 8.240 8.250 7.880 7.910 974,677 -0.17(-2.10%)
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%)
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