Xenoport Inc $4.39

down 0.00


23/7/2014 04:00 PM  |  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
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
4/7/20144.954.974.684.71608,868
4/4/20145.065.314.704.97969,577
4/3/20145.215.384.995.04347,916
4/2/20145.195.275.065.22312,293
4/1/20145.195.345.065.18448,885
3/31/20145.025.205.015.17525,548
3/28/20145.115.194.944.98467,048
3/27/20145.235.245.015.13400,197
3/26/20145.515.575.185.22440,503
3/25/20145.715.805.365.45436,387
3/24/20145.855.905.425.65542,316
3/21/20146.236.245.765.81715,766
3/20/20146.076.336.056.19472,825
3/19/20146.106.186.016.10399,138
3/18/20145.926.105.906.10368,384
3/17/20145.935.995.835.91374,967
3/14/20145.695.925.615.89268,628
3/13/20145.996.075.645.71498,297
3/12/20145.815.975.785.96324,935
3/11/20145.946.135.805.81285,763
3/10/20145.856.005.755.90553,767
3/7/20145.996.065.765.87372,994
3/6/20146.296.315.875.99552,695
3/5/20146.146.256.116.24268,701
3/4/20146.176.336.136.14629,880
3/3/20146.206.325.956.09453,188
Trading Center