$7.10 0.00 (%) XenoPort Inc - NASDAQ

Mar. 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
3/4/20157.067.266.967.10583,509
3/3/20157.137.166.957.10535,398
3/2/20156.827.206.827.121,088,251
2/27/20156.866.966.776.85555,406
2/26/20156.816.976.736.85505,816
2/25/20156.856.966.706.82499,944
2/24/20157.177.236.776.83653,146
2/23/20157.217.467.127.16933,823
2/20/20157.247.356.807.191,664,280
2/19/20156.857.056.816.89944,264
2/18/20156.636.926.636.84593,415
2/17/20156.706.806.626.66543,616
2/13/20156.947.046.556.69644,276
2/12/20156.817.026.756.90565,947
2/11/20156.847.076.706.78521,067
2/10/20156.977.096.696.88375,205
2/9/20156.917.146.856.90447,568
2/6/20157.247.366.886.91792,658
2/5/20157.087.397.087.26516,554
2/4/20157.297.416.957.09941,737
2/3/20158.258.277.117.361,423,571
2/2/20158.348.518.018.20666,575
1/30/20158.898.958.328.33633,989
1/29/20158.539.088.278.90934,321
1/28/20158.929.018.608.75384,517
1/27/20158.698.968.698.84352,809
1/26/20158.638.978.508.82559,596
1/23/20158.808.828.498.60365,479
1/22/20158.688.838.278.82632,002
1/21/20159.029.078.518.62427,798
1/20/20158.959.098.669.03419,930
1/16/20158.438.938.438.90483,423
1/15/20159.469.568.408.46932,271
1/14/20158.869.608.809.31913,617
1/13/20158.899.598.678.931,497,563
1/12/20158.388.838.338.82822,761
1/9/20158.868.868.258.34849,527
1/8/20158.758.878.588.84549,278
1/7/20158.548.828.398.63519,399
1/6/20158.999.128.468.48803,979
1/5/20158.779.198.468.98895,082
1/2/20158.859.148.668.83645,236
12/31/20148.889.158.728.771,360,493
12/30/20149.099.218.768.771,705,032
12/29/20148.168.708.158.32552,297
12/26/20148.008.207.968.18303,468
12/24/20147.678.187.607.96267,359
12/23/20148.138.167.617.64427,384
12/22/20148.198.368.038.13350,130
12/19/20147.898.377.878.202,682,487
12/18/20148.248.257.887.91974,677
12/17/20147.578.107.568.08793,364
12/16/20147.507.787.387.55517,057
12/15/20148.328.507.527.541,036,303
12/12/20148.248.468.178.30834,979
12/11/20148.408.708.168.35882,287
12/10/20148.628.648.248.27602,480
12/9/20148.198.728.058.62577,629
12/8/20148.358.508.248.35628,596
12/5/20148.408.628.338.40587,290
12/4/20148.368.588.368.43504,967
12/3/20148.658.788.378.43788,748
12/2/20148.618.978.518.651,022,117
12/1/20148.919.138.548.591,277,184
11/28/20148.579.248.558.90611,657
11/26/20148.608.938.548.56577,716
11/25/20148.418.698.248.60774,045
11/24/20147.998.487.908.41760,104
11/21/20147.887.967.717.94448,406
11/20/20147.677.877.577.71446,579
11/19/20147.697.847.627.70510,043
11/18/20147.818.257.567.68636,432
11/17/20147.767.947.737.75733,082
11/14/20148.128.407.677.75746,619
11/13/20147.878.457.878.061,007,845
11/12/20147.728.007.587.87588,203
11/11/20147.517.907.357.71742,547
11/10/20147.277.707.267.551,090,282
11/7/20147.157.306.967.29580,371
11/6/20147.037.276.947.15834,099
11/5/20146.807.416.806.991,331,084
11/4/20146.666.826.526.54396,266
11/3/20146.776.906.446.68526,764
10/31/20147.107.106.626.78430,573
10/30/20146.777.016.616.91282,308
10/29/20146.846.926.586.79282,466
10/28/20146.746.886.666.83403,086
10/27/20146.696.756.536.71267,270
10/24/20146.426.756.316.72464,821
10/23/20146.306.536.276.40438,558
10/22/20146.356.456.276.30374,246
10/21/20146.426.486.236.35354,932
10/20/20146.206.466.156.39434,164
10/17/20146.586.586.206.29573,049
10/16/20146.116.646.116.41689,064
10/15/20146.106.395.806.23767,316
10/14/20146.056.496.006.211,064,074
10/13/20145.846.135.805.92719,333
10/10/20145.746.065.695.81655,148
10/9/20145.675.975.475.81810,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center