$6.82 0.00 (%) XenoPort Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XNPT historical data

Date Open High Low Close Volume
9/3/20157.307.416.806.82453,382
9/2/20156.947.316.797.31634,520
9/1/20156.657.096.576.90776,738
8/31/20156.626.916.626.75365,575
8/28/20156.496.706.496.67298,537
8/27/20156.306.606.176.52655,403
8/26/20156.056.275.816.26705,471
8/25/20156.256.255.915.94527,470
8/24/20155.936.235.815.98788,178
8/21/20155.926.305.856.19723,758
8/20/20156.146.235.976.08479,795
8/19/20156.336.336.106.19377,223
8/18/20156.516.546.256.33454,334
8/17/20156.416.556.286.55325,714
8/14/20156.566.576.256.47470,642
8/13/20156.556.646.456.60594,402
8/12/20156.446.626.246.53486,706
8/11/20156.146.556.146.45671,450
8/10/20156.306.406.166.20596,453
8/7/20156.526.646.206.361,181,827
8/6/20157.547.656.716.751,299,051
8/5/20157.617.837.547.72482,862
8/4/20157.657.867.467.61681,442
8/3/20157.337.617.247.58838,466
7/31/20157.197.357.087.30490,888
7/30/20157.067.216.917.14412,613
7/29/20157.297.307.037.12258,496
7/28/20157.347.497.147.29428,326
7/27/20157.287.307.047.27424,885
7/24/20157.337.567.217.391,218,523
7/23/20157.437.507.337.41547,814
7/22/20157.117.417.087.39355,201
7/21/20157.127.406.957.19512,778
7/20/20157.607.747.257.29417,475
7/17/20157.307.617.247.59590,263
7/16/20157.197.287.087.27300,724
7/15/20157.367.367.037.13368,161
7/14/20157.207.417.157.31386,982
7/13/20156.837.316.827.18499,460
7/10/20156.716.806.716.79287,467
7/9/20156.656.736.556.63249,612
7/8/20156.686.816.536.54357,452
7/7/20156.606.786.496.77442,976
7/6/20156.296.676.246.56442,031
7/2/20156.296.366.126.32220,479
7/1/20156.186.326.186.28735,259
6/30/20156.156.216.066.13304,028
6/29/20156.016.266.006.10509,986
6/26/20156.346.426.096.112,046,452
6/25/20156.386.456.286.36252,955
6/24/20156.506.536.316.35248,240
6/23/20156.636.666.496.51221,636
6/22/20156.606.686.506.62289,687
6/19/20156.696.856.546.551,389,197
6/18/20156.396.726.326.65428,160
6/17/20156.406.426.276.36372,114
6/16/20156.366.496.286.34303,594
6/15/20156.356.416.176.40643,129
6/12/20156.476.476.366.41238,413
6/11/20156.506.556.386.52407,772
6/10/20156.886.956.436.49584,165
6/9/20156.607.206.506.85638,578
6/8/20156.526.626.416.58337,386
6/5/20156.406.586.306.50377,687
6/4/20156.356.556.306.41355,531
6/3/20156.276.406.126.40347,208
6/2/20156.196.326.106.24416,875
6/1/20156.046.265.946.23653,095
5/29/20156.006.135.885.96457,188
5/28/20156.246.315.966.01592,960
5/27/20156.066.346.006.29324,991
5/26/20156.166.205.966.05410,261
5/22/20156.256.296.106.21266,817
5/21/20156.256.346.186.27252,959
5/20/20155.976.285.856.19597,482
5/19/20156.186.185.906.04499,083
5/18/20155.986.235.836.17619,588
5/15/20155.905.995.765.94422,103
5/14/20155.656.015.545.93366,397
5/13/20155.735.815.545.61504,569
5/12/20155.645.755.355.71448,877
5/11/20155.745.915.595.69558,093
5/8/20156.036.105.665.72655,980
5/7/20155.746.075.566.00409,517
5/6/20156.116.185.896.01286,014
5/5/20156.006.155.836.05438,116
5/4/20156.086.285.966.04409,144
5/1/20155.956.175.856.08472,733
4/30/20156.616.655.685.931,488,816
4/29/20156.796.836.486.52281,537
4/28/20156.886.986.576.82351,500
4/27/20157.377.556.856.86417,775
4/24/20157.477.577.337.36233,286
4/23/20157.427.597.287.50335,852
4/22/20157.337.507.267.42249,998
4/21/20157.267.357.117.30284,152
4/20/20157.177.237.017.19227,439
4/17/20157.307.337.007.14348,598
4/16/20157.517.577.367.39273,329
4/15/20157.667.677.497.53223,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!