XenoPort, Inc. (NQ: XNPT)
8.410 USD  +0.470 (+5.92%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2014 7.990 8.480 7.900 8.410 760,104 +0.47(+5.92%)
Nov 21, 2014 7.880 7.960 7.710 7.940 448,406 +0.23(+2.98%)
Nov 20, 2014 7.670 7.870 7.571 7.710 446,579 +0.01(+0.13%)
Nov 19, 2014 7.690 7.840 7.620 7.700 509,722 +0.02(+0.26%)
Nov 18, 2014 7.810 8.250 7.560 7.680 635,432 -0.07(-0.90%)
Nov 17, 2014 7.760 7.940 7.730 7.750 733,082 +0.00(+0.00%)
Nov 14, 2014 8.120 8.400 7.670 7.750 746,619 -0.31(-3.85%)
Nov 13, 2014 7.870 8.450 7.870 8.060 1,007,505 +0.19(+2.41%)
Nov 12, 2014 7.720 8.000 7.580 7.870 588,203 +0.16(+2.08%)
Nov 11, 2014 7.510 7.901 7.350 7.710 742,547 +0.16(+2.12%)
Nov 10, 2014 7.270 7.700 7.260 7.550 1,090,282 +0.26(+3.57%)
Nov 07, 2014 7.150 7.300 6.955 7.290 580,371 +0.14(+1.96%)
Nov 06, 2014 7.030 7.270 6.940 7.150 834,099 +0.16(+2.29%)
Nov 05, 2014 6.800 7.405 6.800 6.990 1,331,084 +0.45(+6.88%)
Nov 04, 2014 6.660 6.820 6.520 6.540 396,266 -0.14(-2.10%)
Nov 03, 2014 6.770 6.900 6.440 6.680 526,764 -0.10(-1.47%)
Oct 31, 2014 7.100 7.100 6.620 6.780 430,573 -0.13(-1.88%)
Oct 30, 2014 6.770 7.010 6.610 6.910 282,308 +0.12(+1.77%)
Oct 29, 2014 6.840 6.920 6.580 6.790 282,466 -0.04(-0.59%)
Oct 28, 2014 6.740 6.880 6.660 6.830 403,086 +0.12(+1.79%)
Oct 27, 2014 6.690 6.720 6.720 6.710 267,270 -0.01(-0.15%)
Oct 24, 2014 6.420 6.750 6.308 6.720 464,821 +0.32(+5.00%)
Oct 23, 2014 6.300 6.530 6.270 6.400 438,558 +0.10(+1.59%)
Oct 22, 2014 6.450 6.300 374,246 -0.05(-0.79%)
Oct 21, 2014 6.420 6.480 6.230 6.350 354,932 -0.04(-0.63%)
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%)
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