XenoPort, Inc. (NQ: XNPT)
6.010 USD  -0.200 (-3.22%)
Streaming Delayed Price  /  Updated: 12:04 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 5.950 6.170 5.845 6.080 472,733 +0.15(+2.53%)
Apr 30, 2015 6.610 6.650 5.680 5.930 1,488,816 -0.59(-9.05%)
Apr 29, 2015 6.790 6.830 6.480 6.520 281,537 -0.30(-4.40%)
Apr 28, 2015 6.880 6.980 6.570 6.820 351,500 -0.04(-0.58%)
Apr 27, 2015 7.370 7.550 6.850 6.860 417,775 -0.50(-6.79%)
Apr 24, 2015 7.470 7.570 7.330 7.360 233,286 -0.14(-1.87%)
Apr 23, 2015 7.420 7.590 7.280 7.500 335,852 +0.08(+1.08%)
Apr 22, 2015 7.330 7.500 7.260 7.420 249,998 +0.12(+1.64%)
Apr 21, 2015 7.260 7.350 7.110 7.300 284,152 +0.11(+1.53%)
Apr 20, 2015 7.170 7.230 7.010 7.190 227,439 +0.05(+0.70%)
Apr 17, 2015 7.300 7.330 7.000 7.140 348,598 -0.25(-3.38%)
Apr 16, 2015 7.510 7.570 7.355 7.390 273,329 -0.14(-1.86%)
Apr 15, 2015 7.660 7.670 7.490 7.530 223,544 -0.07(-0.92%)
Apr 14, 2015 7.570 7.720 7.400 7.600 280,070 +0.03(+0.40%)
Apr 13, 2015 7.580 7.660 7.430 7.570 252,669 -0.03(-0.39%)
Apr 10, 2015 7.450 7.720 7.290 7.600 263,698 +0.17(+2.29%)
Apr 09, 2015 7.390 7.480 7.260 7.430 223,960 +0.05(+0.68%)
Apr 08, 2015 7.270 7.450 7.121 7.380 360,004 +0.12(+1.65%)
Apr 07, 2015 7.150 7.490 7.150 7.260 390,094 +0.12(+1.68%)
Apr 06, 2015 7.020 7.190 7.020 7.140 318,466 +0.09(+1.28%)
Apr 02, 2015 7.050 7.050 7.050 0 -0.22(-3.03%)
Apr 01, 2015 7.120 7.290 6.800 7.270 577,645 +0.15(+2.11%)
Mar 31, 2015 7.180 7.340 7.090 7.120 1,111,467 -0.14(-1.93%)
Mar 30, 2015 7.150 7.290 6.960 7.260 435,563 +0.09(+1.26%)
Mar 27, 2015 7.060 7.300 7.020 7.170 303,491 +0.13(+1.85%)
Mar 26, 2015 7.230 7.360 6.912 7.040 418,080 -0.24(-3.30%)
Mar 25, 2015 7.910 7.940 7.250 7.280 451,763 -0.62(-7.85%)
Mar 24, 2015 7.890 8.100 7.770 7.900 934,853 +0.03(+0.38%)
Mar 23, 2015 8.340 8.340 7.800 7.870 489,459 -0.51(-6.09%)
Mar 20, 2015 8.510 8.670 8.220 8.380 3,001,471 -0.08(-0.95%)
Mar 19, 2015 8.280 8.483 8.260 8.460 682,311 +0.17(+2.05%)
Mar 18, 2015 8.230 8.460 8.120 8.290 862,892 +0.04(+0.55%)
Mar 17, 2015 8.260 8.300 8.040 8.245 656,847 -0.07(-0.78%)
Mar 16, 2015 7.590 8.350 7.560 8.310 961,891 +0.80(+10.65%)
Mar 13, 2015 7.310 7.800 7.300 7.510 708,180 +0.18(+2.46%)
Mar 12, 2015 7.190 7.532 7.140 7.330 686,345 +0.21(+2.95%)
Mar 11, 2015 7.010 7.180 6.970 7.120 269,826 +0.12(+1.71%)
Mar 10, 2015 6.930 7.120 6.860 7.000 405,286 -0.02(-0.28%)
Mar 09, 2015 7.040 7.110 6.940 7.020 433,126 +0.02(+0.29%)
Mar 06, 2015 6.910 7.000 583,881 -0.13(-1.82%)
Mar 05, 2015 7.150 7.355 7.100 7.130 308,069 +0.03(+0.42%)
Mar 04, 2015 7.260 6.960 7.100 583,509 +0.00(+0.00%)
Mar 03, 2015 7.100 535,398 -0.02(-0.28%)
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