XenoPort, Inc. (NQ: XNPT)
6.790 USD  -0.070 (-1.02%)
Streaming Delayed Price  /  Updated: 3:51 PM EDT, Apr 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 6.820 7.200 6.820 7.120 1,088,251 +0.27(+3.94%)
Feb 27, 2015 6.860 6.960 6.770 6.850 555,406 +0.00(+0.00%)
Feb 26, 2015 6.850 505,816 +0.03(+0.44%)
Feb 25, 2015 6.850 6.960 6.700 6.820 499,944 -0.01(-0.15%)
Feb 24, 2015 7.170 7.230 6.770 6.830 653,146 -0.33(-4.61%)
Feb 23, 2015 7.210 7.460 7.120 7.160 933,823 -0.03(-0.42%)
Feb 20, 2015 7.240 7.350 6.800 7.190 1,664,280 +0.30(+4.35%)
Feb 19, 2015 6.850 7.050 6.810 6.890 943,544 +0.05(+0.73%)
Feb 18, 2015 6.630 6.920 6.630 6.840 593,415 +0.18(+2.70%)
Feb 17, 2015 6.700 6.800 6.620 6.660 543,616 -0.03(-0.45%)
Feb 13, 2015 6.690 6.690 6.690 0 -0.21(-3.04%)
Feb 12, 2015 6.810 7.020 6.750 6.900 565,947 +0.12(+1.77%)
Feb 11, 2015 6.840 7.070 6.700 6.780 521,067 -0.10(-1.45%)
Feb 10, 2015 6.970 7.092 6.690 6.880 375,205 -0.02(-0.29%)
Feb 09, 2015 6.910 7.137 6.850 6.900 447,568 -0.01(-0.14%)
Feb 06, 2015 7.240 7.360 6.880 6.910 792,658 -0.35(-4.82%)
Feb 05, 2015 7.080 7.390 7.080 7.260 516,554 +0.17(+2.40%)
Feb 04, 2015 7.290 7.410 6.950 7.090 941,737 -0.27(-3.67%)
Feb 03, 2015 8.250 8.270 7.110 7.360 1,423,571 -0.84(-10.24%)
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