$7.04 +0.02 (%) XenoPort Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XNPT historical data

Date Open High Low Close Volume
5/27/20167.027.047.007.041,868,270
5/26/20167.007.026.997.021,821,676
5/25/20166.967.016.947.013,374,105
5/24/20166.907.006.906.9910,207,467
5/23/20166.906.916.876.8854,277,084
5/20/20164.394.514.334.40563,028
5/19/20164.364.464.304.36104,101
5/18/20164.324.464.284.38137,739
5/17/20164.394.494.284.35306,306
5/16/20164.114.394.084.39308,285
5/13/20164.074.203.984.07203,587
5/12/20164.134.203.904.07208,513
5/11/20164.234.313.994.04193,675
5/10/20164.224.274.094.24215,091
5/9/20164.124.304.024.20366,132
5/6/20164.004.663.984.14323,054
5/5/20164.224.284.114.12367,720
5/4/20164.304.314.164.21295,634
5/3/20164.454.554.274.29247,607
5/2/20164.434.524.294.51225,332
4/29/20164.654.684.384.40344,555
4/28/20164.634.834.504.65570,469
4/27/20164.764.804.624.64239,474
4/26/20164.924.924.694.78207,538
4/25/20164.924.984.804.89205,526
4/22/20164.874.994.794.92453,116
4/21/20164.724.894.634.87543,201
4/20/20164.824.874.664.70355,217
4/19/20164.935.044.754.79274,880
4/18/20164.925.004.804.91295,371
4/15/20164.935.014.884.94165,671
4/14/20164.965.044.874.96151,910
4/13/20164.835.004.734.97252,258
4/12/20164.794.804.594.79266,069
4/11/20165.055.094.804.80243,875
4/8/20164.995.064.805.03421,364
4/7/20164.925.154.894.93346,459
4/6/20164.864.984.754.97496,142
4/5/20164.674.894.574.85483,083
4/4/20164.704.884.664.75488,316
4/1/20164.464.754.414.69438,514
3/31/20164.334.574.314.51552,629
3/30/20164.344.534.224.39550,235
3/29/20164.584.724.214.321,629,220
3/28/20164.604.724.314.60588,621
3/24/20164.314.424.174.35190,718
3/23/20164.584.634.324.32249,041
3/22/20164.454.654.314.57453,786
3/21/20164.354.674.344.50530,417
3/18/20164.374.373.904.372,186,956
3/17/20164.434.434.164.34486,660
3/16/20164.624.684.354.47550,044
3/15/20164.864.864.594.65857,174
3/14/20164.704.904.594.88563,217
3/11/20164.554.764.434.74537,559
3/10/20164.594.594.354.50420,538
3/9/20164.384.554.354.53465,018
3/8/20164.474.544.334.35451,911
3/7/20164.454.604.404.51580,827
3/4/20164.584.714.464.48396,272
3/3/20164.634.674.534.60491,206
3/2/20164.684.734.534.65673,284
3/1/20164.494.734.494.70733,352
2/29/20164.474.544.294.47886,667
2/26/20164.334.744.334.471,019,808
2/25/20164.614.694.294.38686,299
2/24/20164.354.614.314.601,145,075
2/23/20164.264.434.214.35794,669
2/22/20164.324.344.204.31468,888
2/19/20164.004.313.914.25738,061
2/18/20164.174.304.004.02497,558
2/17/20164.114.224.024.14698,476
2/16/20164.124.254.054.08474,048
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center