XenoPort, Inc. (NQ: XNPT)
4.380 USD  -0.010 (-0.23%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.850 5.065 4.850 5.020 312,242 +0.19(+3.93%)
Jun 30, 2014 4.750 4.850 4.740 4.830 232,596 +0.03(+0.63%)
Jun 27, 2014 4.700 4.810 4.590 4.800 468,051 +0.04(+0.84%)
Jun 26, 2014 4.810 4.810 4.660 4.760 409,905 -0.04(-0.83%)
Jun 25, 2014 4.680 4.850 4.610 4.800 418,912 +0.13(+2.78%)
Jun 24, 2014 4.720 4.850 4.620 4.670 317,010 -0.04(-0.85%)
Jun 23, 2014 4.760 4.760 4.590 4.710 337,162 +0.03(+0.64%)
Jun 20, 2014 4.560 4.720 4.470 4.680 623,587 +0.16(+3.54%)
Jun 19, 2014 4.550 4.600 4.400 4.520 235,451 +0.01(+0.22%)
Jun 18, 2014 4.400 4.530 4.250 4.510 306,066 +0.11(+2.50%)
Jun 17, 2014 4.360 4.470 4.314 4.400 344,209 +0.02(+0.46%)
Jun 16, 2014 4.410 4.490 4.310 4.380 191,415 -0.06(-1.35%)
Jun 13, 2014 4.520 4.540 4.330 4.440 268,935 -0.12(-2.63%)
Jun 12, 2014 4.550 4.740 4.450 4.560 397,111 -0.01(-0.22%)
Jun 11, 2014 4.500 4.600 4.410 4.570 283,216 +0.02(+0.44%)
Jun 10, 2014 4.440 4.600 4.440 4.550 199,773 +0.21(+4.84%)
Jun 06, 2014 4.180 4.420 4.110 4.340 404,918 +0.20(+4.83%)
Jun 05, 2014 3.870 4.380 3.860 4.140 738,593 +0.35(+9.23%)
Jun 04, 2014 3.900 4.040 3.780 3.790 259,112 -0.16(-4.05%)
Jun 03, 2014 4.050 4.050 3.870 3.950 275,849 -0.06(-1.50%)
Jun 02, 2014 4.040 4.095 3.940 4.010 260,470 -0.04(-0.99%)
May 30, 2014 4.210 4.280 3.870 4.050 444,840 -0.14(-3.34%)
May 29, 2014 4.320 4.370 4.160 4.190 410,558 -0.09(-2.10%)
May 28, 2014 4.160 4.480 4.150 4.280 919,526 +0.24(+5.94%)
May 27, 2014 3.820 4.070 3.740 4.040 625,111 +0.30(+8.02%)
May 23, 2014 3.740 3.740 3.740 0 -0.06(-1.58%)
May 22, 2014 3.540 3.850 3.520 3.800 200,753 +0.25(+7.04%)
May 21, 2014 3.600 3.670 3.520 3.550 285,326 -0.03(-0.84%)
May 20, 2014 3.750 3.750 3.510 3.580 325,385 -0.14(-3.76%)
May 19, 2014 3.750 3.788 3.510 3.720 590,287 -0.02(-0.53%)
May 16, 2014 3.640 3.770 3.610 3.740 394,116 +0.08(+2.19%)
May 15, 2014 3.660 3.820 3.450 3.660 647,281 +0.12(+3.39%)
May 14, 2014 3.530 3.700 3.520 3.540 296,301 -0.01(-0.28%)
May 13, 2014 3.620 3.860 3.540 3.550 260,480 -0.09(-2.47%)
May 12, 2014 3.300 3.640 3.280 3.640 316,700 +0.36(+10.98%)
May 09, 2014 3.450 3.500 3.145 3.280 882,518 -0.30(-8.38%)
May 08, 2014 3.590 3.665 3.450 3.580 539,893 +0.03(+0.85%)
May 07, 2014 3.630 3.990 3.463 3.550 263,981 -0.06(-1.66%)
May 06, 2014 3.740 3.820 3.610 3.610 293,561 -0.15(-3.99%)
May 05, 2014 3.750 3.840 3.650 3.760 215,179 -0.04(-1.05%)
May 02, 2014 3.990 3.990 3.780 3.800 283,201 -0.16(-4.04%)
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