Xenoport Inc $5.05

up +0.16


29/8/2014 10:43 AM  |  NASDAQ : XNPT  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XNPT historical data

Date Open High Low Close Volume
8/28/20145.125.204.884.89249,639
8/27/20145.355.355.125.17291,106
8/26/20144.965.384.955.30566,691
8/25/20144.855.084.794.98268,642
8/22/20144.764.894.714.81140,888
8/21/20144.834.884.724.74157,885
8/20/20144.884.904.804.84113,864
8/19/20144.955.004.894.94209,779
8/18/20144.855.004.804.91194,374
8/15/20145.085.084.764.83205,222
8/14/20144.945.094.854.99117,698
8/13/20144.935.054.894.96156,800
8/12/20144.965.044.864.92272,491
8/11/20144.765.004.674.99311,704
8/8/20144.374.784.354.75416,372
8/7/20144.494.614.354.38156,141
8/6/20144.464.644.414.49266,627
8/5/20144.434.584.374.53296,926
8/4/20144.294.474.194.44225,706
8/1/20144.314.354.124.23278,439
7/31/20144.184.364.124.29307,948
7/30/20144.264.384.214.25130,806
7/29/20144.164.404.164.20187,168
7/28/20144.304.384.134.15182,988
7/25/20144.304.364.284.3198,787
7/24/20144.424.554.314.38190,056
7/23/20144.354.544.294.39233,123
7/22/20144.324.464.264.35127,889
7/21/20144.214.354.124.29147,693
7/18/20144.254.444.164.28354,055
7/17/20144.374.484.254.27285,491
7/16/20144.554.624.404.43199,665
7/15/20144.684.744.414.51322,020
7/14/20144.684.764.494.70582,129
7/11/20144.664.934.564.59334,116
7/10/20144.384.784.384.691,266,231
7/9/20144.744.744.454.53246,976
7/8/20144.624.704.454.68299,956
7/7/20145.015.014.504.66594,678
7/3/20144.975.074.945.01197,206
7/2/20144.935.114.904.91188,777
7/1/20144.855.074.855.02316,286
6/30/20144.754.854.744.83233,419
6/27/20144.704.814.594.80468,051
6/26/20144.814.814.664.76409,905
6/25/20144.684.854.614.80418,912
6/24/20144.724.854.624.67320,651
6/23/20144.764.764.594.71337,262
6/20/20144.564.724.474.68623,587
6/19/20144.554.604.404.52235,451
6/18/20144.404.534.254.51307,066
6/17/20144.364.474.314.40344,209
6/16/20144.414.494.314.38191,415
6/13/20144.524.544.334.44268,935
6/12/20144.554.744.454.56398,744
6/11/20144.504.604.414.57285,990
6/10/20144.444.604.444.55201,320
6/9/20144.294.644.254.54486,921
6/6/20144.184.424.114.34404,918
6/5/20143.874.383.864.14743,449
6/4/20143.904.043.783.79259,112
6/3/20144.054.053.873.95275,849
6/2/20144.044.103.944.01260,470
5/30/20144.214.283.874.05444,840
5/29/20144.324.374.164.19411,358
5/28/20144.164.484.154.28921,526
5/27/20143.824.073.744.04630,511
5/23/20143.753.793.663.74209,944
5/22/20143.543.853.523.72300,726
5/21/20143.603.673.523.55286,188
5/20/20143.753.753.513.58332,320
5/19/20143.753.793.513.72590,287
5/16/20143.643.773.613.74394,116
5/15/20143.663.823.453.66648,423
5/14/20143.533.703.523.54297,691
5/13/20143.623.863.543.55344,700
5/12/20143.303.643.283.64318,379
5/9/20143.453.503.153.28882,518
5/8/20143.593.673.453.58540,586
5/7/20143.633.993.463.55268,351
5/6/20143.743.823.613.61294,076
5/5/20143.753.843.653.76216,900
5/2/20143.993.993.783.80283,201
5/1/20144.044.083.903.96356,077
4/30/20144.134.133.914.06266,260
4/29/20144.104.184.004.12352,540
4/28/20144.154.263.884.06418,612
4/25/20144.424.534.094.13441,805
4/24/20144.394.574.164.48293,230
4/23/20144.864.904.344.42488,285
4/22/20144.635.244.574.911,169,430
4/21/20144.294.374.174.35358,560
4/17/20144.164.274.034.20405,338
4/16/20144.174.224.084.18310,452
4/15/20144.204.273.894.12791,860
4/14/20144.324.424.114.18453,970
4/11/20144.404.574.254.26340,166
4/10/20144.874.954.374.47664,544
4/9/20144.724.924.724.86407,561
4/8/20144.724.934.684.72420,386
Trading Center