$8.08 +0.53 (%) Xenoport Inc - NASDAQ

Dec. 17, 2014 | 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
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
10/8/20145.395.685.305.65978,777
10/7/20145.495.675.375.39255,597
10/6/20145.565.655.405.53414,447
10/3/20145.575.655.415.57207,778
10/2/20145.265.495.265.48253,425
10/1/20145.395.435.175.25367,088
9/30/20145.515.655.385.38519,008
9/29/20145.345.595.295.49325,237
9/26/20145.425.525.395.41230,836
9/25/20145.535.655.385.40318,695
9/24/20145.555.605.375.53314,683
9/23/20145.315.535.245.52744,724
9/22/20145.365.405.225.38569,354
9/19/20145.405.465.245.37729,383
9/18/20145.375.545.285.34220,907
9/17/20145.285.405.285.35194,641
9/16/20145.205.325.115.26366,227
9/15/20145.325.325.115.20303,623
9/12/20145.415.415.245.34333,560
9/11/20145.325.445.205.39224,798
9/10/20145.285.435.285.38338,312
9/9/20145.265.325.145.29314,745
9/8/20145.085.365.085.26182,805
9/5/20145.115.194.965.08378,577
9/4/20145.145.315.095.14211,976
9/3/20145.205.265.095.11176,975
9/2/20145.175.295.045.18272,208
8/29/20144.885.104.855.08150,279
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center