XenoPort, Inc. (NQ: XNPT)
4.910 USD  +0.560 (+12.87%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 4.630 5.240 4.570 4.910 1,169,430 +0.56(+12.87%)
Apr 21, 2014 4.290 4.370 4.170 4.350 355,140 +0.15(+3.57%)
Apr 17, 2014 4.200 4.200 4.200 0 +0.02(+0.48%)
Apr 16, 2014 4.170 4.220 4.080 4.180 309,121 +0.06(+1.46%)
Apr 15, 2014 4.200 4.270 3.890 4.120 791,860 -0.06(-1.44%)
Apr 14, 2014 4.320 4.420 4.110 4.180 449,158 -0.08(-1.88%)
Apr 11, 2014 4.400 4.570 4.250 4.260 340,166 -0.21(-4.70%)
Apr 10, 2014 4.870 4.945 4.370 4.470 660,340 -0.39(-8.02%)
Apr 09, 2014 4.720 4.920 4.720 4.860 406,576 +0.14(+2.97%)
Apr 08, 2014 4.720 4.930 4.680 4.720 415,444 +0.01(+0.21%)
Apr 07, 2014 4.950 4.970 4.680 4.710 606,235 -0.26(-5.23%)
Apr 04, 2014 5.060 5.314 4.700 4.970 969,577 -0.07(-1.39%)
Apr 03, 2014 5.210 5.380 4.990 5.040 343,787 -0.18(-3.45%)
Apr 02, 2014 5.190 5.270 5.060 5.220 312,264 +0.04(+0.77%)
Apr 01, 2014 5.190 5.340 5.055 5.180 447,362 +0.01(+0.19%)
Mar 31, 2014 5.020 5.200 5.010 5.170 522,951 +0.19(+3.82%)
Mar 28, 2014 5.110 5.190 4.940 4.980 467,048 -0.15(-2.92%)
Mar 27, 2014 5.230 5.235 5.010 5.130 394,799 -0.09(-1.72%)
Mar 26, 2014 5.510 5.570 5.180 5.220 432,584 -0.23(-4.22%)
Mar 25, 2014 5.710 5.790 5.360 5.450 434,854 -0.20(-3.54%)
Mar 24, 2014 5.850 5.900 5.420 5.650 542,316 -0.16(-2.75%)
Mar 21, 2014 6.230 6.240 5.760 5.810 715,766 -0.38(-6.14%)
Mar 20, 2014 6.070 6.330 6.054 6.190 472,825 +0.09(+1.48%)
Mar 19, 2014 6.100 6.180 6.010 6.100 399,138 +0.00(+0.00%)
Mar 18, 2014 5.920 6.100 5.900 6.100 366,851 +0.19(+3.21%)
Mar 17, 2014 5.930 5.990 5.830 5.910 374,967 +0.02(+0.34%)
Mar 14, 2014 5.690 5.920 5.610 5.890 268,628 +0.18(+3.15%)
Mar 13, 2014 5.990 6.070 5.635 5.710 498,297 -0.25(-4.19%)
Mar 12, 2014 5.810 5.970 5.780 5.960 324,935 +0.15(+2.58%)
Mar 11, 2014 5.940 6.130 5.795 5.810 285,763 -0.09(-1.53%)
Mar 10, 2014 5.850 6.000 5.750 5.900 553,767 +0.03(+0.51%)
Mar 07, 2014 5.990 6.060 5.760 5.870 372,994 -0.12(-2.00%)
Mar 06, 2014 6.290 6.310 5.870 5.990 552,695 -0.25(-4.01%)
Mar 05, 2014 6.140 6.250 6.110 6.240 268,701 +0.10(+1.63%)
Mar 04, 2014 6.170 6.330 6.130 6.140 616,457 +0.05(+0.82%)
Mar 03, 2014 6.200 6.320 5.950 6.090 453,188 -0.16(-2.56%)
Feb 28, 2014 6.650 6.700 6.140 6.250 699,944 -0.43(-6.44%)
Feb 27, 2014 6.670 6.740 6.560 6.680 454,835 +0.01(+0.15%)
Feb 26, 2014 6.300 6.800 6.250 6.670 972,787 +0.39(+6.21%)
Feb 25, 2014 6.420 6.560 6.130 6.280 1,035,066 -0.10(-1.57%)
Feb 24, 2014 6.058 6.420 6.020 6.380 1,537,118 +0.36(+5.98%)
Feb 21, 2014 6.000 6.190 5.750 6.020 1,365,081 +0.13(+2.21%)
Feb 20, 2014 5.850 5.959 5.750 5.890 368,376 +0.07(+1.20%)
Feb 19, 2014 5.890 5.950 5.790 5.820 361,111 -0.09(-1.52%)
Feb 18, 2014 5.850 5.950 5.799 5.910 377,450 +0.11(+1.90%)
Feb 14, 2014 5.800 5.800 5.800 0 -0.18(-3.01%)
Feb 13, 2014 5.880 6.000 5.720 5.980 407,635 +0.03(+0.50%)
Feb 12, 2014 5.970 5.980 5.790 5.950 480,213 -0.02(-0.34%)
Feb 11, 2014 5.980 6.060 5.950 5.970 360,098 -0.02(-0.33%)
Feb 10, 2014 5.820 6.000 5.680 5.990 420,205 +0.13(+2.22%)
Feb 07, 2014 5.660 5.990 5.610 5.860 740,592 +0.22(+3.90%)
Feb 06, 2014 5.760 5.820 5.610 5.640 354,171 -0.07(-1.23%)
Feb 05, 2014 5.800 5.970 5.610 5.710 570,358 -0.14(-2.39%)
Feb 04, 2014 5.750 5.910 5.610 5.850 774,828 +0.14(+2.45%)
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