XENOPORT (NQ: XNPT)
4.140 USD  +0.020 (+0.49%)
Official Closing Price  /  Updated: 4:30 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 4.220 4.280 4.110 4.120 367,720 -0.09(-2.14%)
May 04, 2016 4.300 4.310 4.160 4.210 295,634 -0.08(-1.86%)
May 03, 2016 4.450 4.550 4.265 4.290 247,607 -0.22(-4.88%)
May 02, 2016 4.430 4.518 4.290 4.510 225,332 +0.11(+2.50%)
Apr 29, 2016 4.650 4.680 4.380 4.400 344,555 -0.25(-5.38%)
Apr 28, 2016 4.630 4.830 4.500 4.650 570,469 +0.01(+0.22%)
Apr 27, 2016 4.760 4.800 4.620 4.640 239,474 -0.14(-2.93%)
Apr 26, 2016 4.920 4.920 4.690 4.780 207,538 -0.11(-2.25%)
Apr 25, 2016 4.920 4.975 4.800 4.890 205,526 -0.03(-0.61%)
Apr 22, 2016 4.870 4.990 4.790 4.920 453,116 +0.05(+1.03%)
Apr 21, 2016 4.720 4.885 4.630 4.870 543,201 +0.17(+3.62%)
Apr 20, 2016 4.820 4.870 4.660 4.700 355,217 -0.09(-1.88%)
Apr 19, 2016 4.930 5.040 4.750 4.790 274,880 -0.12(-2.44%)
Apr 18, 2016 4.920 4.995 4.800 4.910 295,371 -0.03(-0.61%)
Apr 15, 2016 4.930 5.010 4.880 4.940 165,671 -0.02(-0.40%)
Apr 14, 2016 4.960 5.035 4.870 4.960 151,910 -0.01(-0.20%)
Apr 13, 2016 4.830 5.000 4.730 4.970 252,258 +0.18(+3.76%)
Apr 12, 2016 4.790 4.800 4.590 4.790 266,069 -0.01(-0.21%)
Apr 11, 2016 5.050 5.090 4.800 4.800 243,875 -0.23(-4.57%)
Apr 08, 2016 4.990 5.055 4.800 5.030 421,364 +0.10(+2.03%)
Apr 07, 2016 4.920 5.150 4.890 4.930 346,459 -0.04(-0.80%)
Apr 06, 2016 4.860 4.980 4.750 4.970 496,142 +0.12(+2.47%)
Apr 05, 2016 4.670 4.890 4.570 4.850 483,083 +0.10(+2.11%)
Apr 04, 2016 4.700 4.880 4.660 4.750 488,316 +0.06(+1.28%)
Apr 01, 2016 4.460 4.750 4.410 4.690 438,514 +0.18(+3.99%)
Mar 31, 2016 4.330 4.565 4.310 4.510 552,629 +0.12(+2.73%)
Mar 30, 2016 4.340 4.530 4.215 4.390 550,235 +0.07(+1.62%)
Mar 29, 2016 4.580 4.720 4.205 4.320 1,629,220 -0.28(-6.09%)
Mar 28, 2016 4.600 4.720 4.310 4.600 588,621 +0.25(+5.75%)
Mar 24, 2016 4.350 4.350 4.350 0 +0.03(+0.69%)
Mar 23, 2016 4.580 4.630 4.320 4.320 249,041 -0.25(-5.47%)
Mar 22, 2016 4.450 4.650 4.305 4.570 453,786 +0.07(+1.56%)
Mar 21, 2016 4.350 4.670 4.340 4.500 530,417 +0.13(+2.97%)
Mar 18, 2016 4.370 4.370 3.900 4.370 2,186,956 +0.03(+0.69%)
Mar 17, 2016 4.430 4.430 4.160 4.340 486,660 -0.13(-2.91%)
Mar 16, 2016 4.620 4.680 4.350 4.470 550,044 -0.18(-3.87%)
Mar 15, 2016 4.860 4.860 4.585 4.650 857,174 -0.23(-4.71%)
Mar 14, 2016 4.700 4.901 4.590 4.880 563,217 +0.14(+2.95%)
Mar 11, 2016 4.550 4.760 4.430 4.740 537,559 +0.24(+5.33%)
Mar 10, 2016 4.590 4.590 4.350 4.500 420,538 -0.03(-0.66%)
Mar 09, 2016 4.380 4.550 4.350 4.530 465,018 +0.18(+4.14%)
Mar 08, 2016 4.470 4.540 4.330 4.350 451,911 -0.16(-3.55%)
Mar 07, 2016 4.450 4.600 4.400 4.510 580,827 +0.03(+0.67%)
Mar 04, 2016 4.580 4.710 4.460 4.480 396,272 -0.12(-2.61%)
Mar 03, 2016 4.630 4.670 4.530 4.600 491,206 -0.05(-1.08%)
Mar 02, 2016 4.680 4.730 4.530 4.650 673,284 -0.05(-1.06%)
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