$6.21 -0.06 (%) XenoPort Inc - NASDAQ

May. 22, 2015 | 03:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XNPT historical data

Date Open High Low Close Volume
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
4/14/20157.577.727.407.60280,070
4/13/20157.587.667.437.57252,669
4/10/20157.457.727.297.60263,698
4/9/20157.397.487.267.43223,960
4/8/20157.277.477.127.38360,004
4/7/20157.157.497.157.26390,094
4/6/20157.027.197.027.14318,466
4/2/20157.237.306.957.051,046,025
4/1/20157.127.296.807.27577,645
3/31/20157.187.347.097.121,111,467
3/30/20157.157.296.967.26435,563
3/27/20157.067.307.027.17303,491
3/26/20157.237.366.917.04418,080
3/25/20157.917.947.257.28451,763
3/24/20157.898.107.777.90934,853
3/23/20158.348.347.807.87489,459
3/20/20158.518.678.228.383,001,471
3/19/20158.288.488.268.46682,311
3/18/20158.238.468.128.29862,892
3/17/20158.268.308.048.25656,847
3/16/20157.598.357.568.31961,891
3/13/20157.317.807.307.51708,180
3/12/20157.197.537.147.33686,345
3/11/20157.017.186.977.12269,826
3/10/20156.937.126.867.00405,286
3/9/20157.047.116.947.02433,127
3/6/20157.057.186.917.00583,881
3/5/20157.157.367.107.13308,069
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center