XenoPort, Inc. (NQ: XNPT)
6.390 USD  +0.100 (+1.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 6.200 6.460 6.150 6.390 434,164 +0.10(+1.59%)
Oct 17, 2014 6.200 6.290 573,049 -0.12(-1.87%)
Oct 16, 2014 6.110 6.640 6.110 6.410 689,064 +0.18(+2.89%)
Oct 15, 2014 6.100 6.390 5.800 6.230 767,316 +0.02(+0.32%)
Oct 14, 2014 6.050 6.490 6.000 6.210 1,064,074 +0.29(+4.90%)
Oct 13, 2014 5.840 6.130 5.800 5.920 719,333 +0.11(+1.89%)
Oct 10, 2014 5.740 6.060 5.690 5.810 655,148 +0.00(+0.00%)
Oct 09, 2014 5.670 5.970 5.470 5.810 810,159 +0.16(+2.83%)
Oct 08, 2014 5.390 5.680 5.300 5.650 978,777 +0.26(+4.82%)
Oct 07, 2014 5.490 5.670 5.370 5.390 255,597 -0.14(-2.53%)
Oct 06, 2014 5.560 5.650 5.400 5.530 414,447 -0.04(-0.72%)
Oct 03, 2014 5.570 5.650 5.410 5.570 207,778 +0.09(+1.64%)
Oct 02, 2014 5.260 5.485 5.260 5.480 253,425 +0.23(+4.38%)
Oct 01, 2014 5.390 5.430 5.170 5.250 367,088 -0.13(-2.42%)
Sep 30, 2014 5.510 5.650 5.380 5.380 519,008 -0.11(-2.00%)
Sep 29, 2014 5.340 5.590 5.290 5.490 325,237 +0.08(+1.48%)
Sep 26, 2014 5.420 5.520 5.390 5.410 230,836 +0.01(+0.19%)
Sep 25, 2014 5.530 5.650 5.380 5.400 318,695 -0.13(-2.35%)
Sep 24, 2014 5.550 5.600 5.370 5.530 314,683 +0.01(+0.18%)
Sep 23, 2014 5.310 5.530 5.242 5.520 744,724 +0.14(+2.60%)
Sep 22, 2014 5.360 5.400 5.220 5.380 569,354 +0.01(+0.19%)
Sep 19, 2014 5.400 5.460 5.236 5.370 729,383 +0.03(+0.56%)
Sep 18, 2014 5.370 5.540 5.280 5.340 220,907 -0.01(-0.19%)
Sep 17, 2014 5.280 5.400 5.280 5.350 194,641 +0.09(+1.71%)
Sep 16, 2014 5.200 5.320 5.110 5.260 366,227 +0.06(+1.15%)
Sep 15, 2014 5.320 5.320 5.110 5.200 303,623 -0.14(-2.62%)
Sep 12, 2014 5.410 5.410 5.240 5.340 333,560 -0.05(-0.93%)
Sep 11, 2014 5.320 5.440 5.200 5.390 224,798 +0.01(+0.19%)
Sep 10, 2014 5.280 5.430 5.280 5.380 338,312 +0.09(+1.70%)
Sep 09, 2014 5.260 5.320 5.140 5.290 314,745 +0.03(+0.57%)
Sep 08, 2014 5.080 5.360 5.080 5.260 182,805 +0.18(+3.54%)
Sep 05, 2014 5.110 5.190 4.960 5.080 378,577 -0.06(-1.17%)
Sep 04, 2014 5.140 5.310 5.090 5.140 211,976 +0.03(+0.59%)
Sep 03, 2014 5.200 5.260 5.090 5.110 176,975 -0.07(-1.35%)
Sep 02, 2014 5.170 5.250 5.040 5.180 272,208 +0.10(+1.97%)
Aug 29, 2014 5.080 5.080 5.080 0 +0.19(+3.89%)
Aug 28, 2014 5.120 5.200 4.880 4.890 249,639 -0.28(-5.42%)
Aug 27, 2014 5.350 5.350 5.120 5.170 291,106 -0.13(-2.45%)
Aug 26, 2014 4.960 5.380 4.950 5.300 566,691 +0.32(+6.43%)
Aug 25, 2014 4.850 5.080 4.790 4.980 268,642 +0.17(+3.53%)
Aug 22, 2014 4.760 4.890 4.710 4.810 140,888 +0.07(+1.48%)
Aug 21, 2014 4.830 4.880 4.720 4.740 157,885 -0.10(-2.07%)
Aug 20, 2014 4.880 4.900 4.800 4.840 113,864 -0.10(-2.02%)
Aug 19, 2014 4.950 4.990 4.890 4.940 209,779 +0.03(+0.61%)
Aug 18, 2014 4.850 5.000 4.800 4.910 194,374 +0.08(+1.66%)
Aug 15, 2014 5.080 5.080 4.760 4.830 205,222 -0.16(-3.21%)
Aug 14, 2014 4.940 5.090 4.850 4.990 117,698 +0.03(+0.60%)
Aug 13, 2014 4.930 5.050 4.910 4.960 156,800 +0.04(+0.81%)
Aug 12, 2014 4.960 5.040 4.860 4.920 272,491 -0.07(-1.40%)
Aug 11, 2014 4.760 5.000 4.670 4.990 311,704 +0.24(+5.05%)
Aug 08, 2014 4.370 4.740 4.350 4.750 416,372 +0.37(+8.45%)
Aug 07, 2014 4.490 4.610 4.350 4.380 156,141 -0.11(-2.45%)
Aug 06, 2014 4.460 4.640 4.410 4.490 266,627 -0.04(-0.88%)
Aug 05, 2014 4.430 4.580 4.370 4.530 296,926 +0.09(+2.03%)
Aug 04, 2014 4.290 4.470 4.190 4.440 223,339 +0.21(+4.96%)
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