XenoPort, Inc. (NQ: XNPT)
7.040 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 8.340 8.505 8.010 8.200 666,475 -0.13(-1.56%)
Jan 30, 2015 8.890 8.950 8.320 8.330 633,989 -0.57(-6.40%)
Jan 29, 2015 8.530 9.080 8.270 8.900 934,321 +0.15(+1.71%)
Jan 28, 2015 8.920 9.010 8.600 8.750 384,417 -0.09(-1.02%)
Jan 27, 2015 8.690 8.960 8.690 8.840 352,809 +0.02(+0.23%)
Jan 26, 2015 8.630 8.970 8.500 8.820 559,596 +0.22(+2.56%)
Jan 23, 2015 8.800 8.820 8.490 8.600 365,479 -0.22(-2.49%)
Jan 22, 2015 8.680 8.830 8.270 8.820 632,002 +0.20(+2.32%)
Jan 21, 2015 9.020 9.070 8.510 8.620 427,798 -0.41(-4.54%)
Jan 20, 2015 8.950 9.090 8.660 9.030 419,730 +0.13(+1.46%)
Jan 16, 2015 8.430 8.930 8.430 8.900 483,423 +0.44(+5.20%)
Jan 15, 2015 8.400 8.460 932,271 -0.85(-9.13%)
Jan 14, 2015 8.860 9.600 8.800 9.310 913,617 +0.38(+4.26%)
Jan 13, 2015 8.930 1,497,563 +0.11(+1.25%)
Jan 12, 2015 8.380 8.830 8.330 8.820 822,761 +0.48(+5.76%)
Jan 09, 2015 8.860 8.860 8.250 8.340 849,527 -0.50(-5.66%)
Jan 08, 2015 8.750 8.870 8.581 8.840 549,278 +0.21(+2.43%)
Jan 07, 2015 8.540 8.820 8.390 8.630 519,399 +0.15(+1.77%)
Jan 06, 2015 8.990 9.120 8.460 8.480 803,979 -0.50(-5.57%)
Jan 05, 2015 8.770 9.190 8.460 8.980 895,082 +0.15(+1.70%)
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