$4.03 +0.17 (%) XenoPort Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20163.924.063.844.03428,288
2/11/20163.834.063.703.868,343,261
2/10/20164.224.343.883.961,071,146
2/9/20164.214.404.134.19592,637
2/8/20164.594.634.194.29609,751
2/5/20165.045.044.624.66580,445
2/4/20164.955.294.745.08313,781
2/3/20164.915.024.675.00518,907
2/2/20164.835.144.694.91472,045
2/1/20164.925.204.804.92374,680
1/29/20165.015.264.814.97639,369
1/28/20165.135.154.795.01663,172
1/27/20164.855.064.565.04747,962
1/26/20164.954.994.764.90475,135
1/25/20165.115.264.894.90406,852
1/22/20165.005.234.915.071,724,372
1/21/20164.455.304.264.791,401,382
1/20/20164.064.533.794.471,334,706
1/19/20164.564.634.154.28762,370
1/15/20164.554.674.124.45724,201
1/14/20164.584.804.464.70487,110
1/13/20164.904.944.514.56636,064
1/12/20164.744.924.674.90663,930
1/11/20165.135.134.504.66884,344
1/8/20165.375.545.075.11588,192
1/7/20165.545.725.425.491,104,788
1/6/20165.405.705.325.66924,832
1/5/20165.365.575.275.50951,459
1/4/20165.485.575.255.28610,243
12/31/20155.565.655.455.49573,126
12/30/20155.655.735.585.60357,344
12/29/20155.625.755.525.66453,309
12/28/20155.885.885.575.64962,837
12/24/20155.965.965.795.86259,076
12/23/20155.705.905.675.86822,297
12/22/20155.585.705.495.66518,056
12/21/20155.715.715.465.61659,991
12/18/20155.735.885.485.592,258,734
12/17/20155.765.925.685.77898,843
12/16/20155.615.845.525.70709,253
12/15/20155.485.835.475.71754,651
12/14/20155.715.755.355.47630,475
12/11/20155.695.815.585.62508,097
12/10/20155.765.965.715.82556,655
12/9/20155.855.945.505.71942,722
12/8/20155.706.005.625.85672,738
12/7/20155.845.895.695.82570,328
12/4/20155.795.945.685.92591,663
12/3/20155.955.955.675.72828,249
12/2/20156.066.065.785.912,757,281
12/1/20155.916.075.826.031,510,690
11/30/20156.466.505.266.043,211,186
11/27/20156.436.576.376.49532,448
11/25/20156.486.596.206.39973,665
11/24/20156.376.446.176.431,074,287
11/23/20156.226.506.226.32656,451
11/20/20156.026.316.026.211,233,251
11/19/20156.006.165.825.942,538,392
11/18/20156.156.155.745.911,057,656
11/17/20155.776.255.726.061,017,946
11/16/20156.556.595.575.761,183,058
11/13/20156.386.566.266.48951,020
11/12/20156.716.776.386.40781,445
11/11/20156.596.846.596.731,257,533
11/10/20156.536.856.356.551,422,722
11/9/20156.566.946.456.521,920,234
11/6/20156.206.686.116.541,773,072
11/5/20156.046.385.866.211,211,745
11/4/20156.276.375.796.051,400,107
11/3/20156.166.386.056.221,315,639
11/2/20156.186.696.106.153,060,990
10/30/20156.236.426.006.111,396,610
10/29/20155.776.675.666.315,432,757
10/28/20155.195.895.125.851,446,691
10/27/20155.165.675.005.411,952,538
10/26/20155.235.375.065.181,781,149
10/23/20154.875.444.805.182,201,537
10/22/20154.734.914.624.801,283,734
10/21/20154.965.004.674.761,648,569
10/20/20155.245.364.784.862,275,260
10/19/20155.455.825.045.332,480,895
10/16/20155.065.684.995.583,729,767
10/15/20155.155.234.925.041,902,725
10/14/20155.025.364.935.102,611,397
10/13/20154.395.104.355.003,916,886
10/12/20154.296.004.204.584,590,512
10/9/20153.924.203.884.19908,051
10/8/20154.034.163.873.93809,371
10/7/20153.994.143.824.09646,978
10/6/20154.444.463.863.992,440,123
10/5/20154.064.534.054.512,320,731
10/2/20153.654.753.634.3212,905,714
10/1/20153.463.533.363.48915,962
9/30/20153.453.543.353.471,291,336
9/29/20153.453.593.393.451,265,574
9/28/20153.853.893.393.501,445,465
9/25/20154.194.243.863.891,578,883
9/24/20154.104.194.054.151,110,831
9/23/20154.094.174.044.101,448,253
9/22/20154.084.144.014.131,476,390
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center