XNPT

XenoPort, Inc. Historical Stock Prices

$6.39
*  
0.10
1.59%
Get XNPT Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading XNPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.20  6.46  6.15  6.39 434,164
10/20/2014 6.2 6.46 6.15 6.39 434,164
10/17/2014 6.58 6.58 6.1999 6.29 573,049
10/16/2014 6.11 6.64 6.11 6.41 688,911
10/15/2014 6.1 6.39 5.8 6.23 767,316
10/14/2014 6.05 6.49 6.0001 6.21 1,064,074
10/13/2014 5.84 6.13 5.8 5.92 719,333
10/10/2014 5.74 6.06 5.69 5.81 655,148
10/09/2014 5.67 5.97 5.47 5.81 810,159
10/08/2014 5.39 5.68 5.3 5.65 978,777
10/07/2014 5.49 5.67 5.37 5.39 255,597
10/06/2014 5.56 5.65 5.4 5.53 414,447
10/03/2014 5.57 5.65 5.41 5.57 207,778
10/02/2014 5.26 5.485 5.26 5.48 253,425
10/01/2014 5.39 5.43 5.17 5.25 367,088
09/30/2014 5.51 5.65 5.38 5.38 519,008
09/29/2014 5.34 5.59 5.29 5.49 325,237
09/26/2014 5.42 5.52 5.39 5.41 230,836
09/25/2014 5.53 5.65 5.38 5.4 318,695
09/24/2014 5.55 5.6 5.37 5.53 314,683
09/23/2014 5.31 5.53 5.242 5.52 744,724
09/22/2014 5.36 5.4 5.22 5.38 569,354
09/19/2014 5.4 5.46 5.236 5.37 729,383
09/18/2014 5.37 5.54 5.28 5.34 220,907
09/17/2014 5.28 5.4 5.28 5.35 194,641
09/16/2014 5.2 5.32 5.11 5.26 366,227
09/15/2014 5.32 5.32 5.11 5.2 303,623
09/12/2014 5.41 5.41 5.24 5.34 333,560
09/11/2014 5.32 5.44 5.2 5.39 224,798
09/10/2014 5.28 5.43 5.2799 5.38 338,312
09/09/2014 5.26 5.32 5.14 5.29 314,745
09/08/2014 5.08 5.3599 5.08 5.26 182,805
09/05/2014 5.11 5.19 4.96 5.08 378,577
09/04/2014 5.14 5.31 5.0901 5.14 211,976
09/03/2014 5.2 5.26 5.09 5.11 176,975
09/02/2014 5.17 5.29 5.0401 5.18 272,208
08/29/2014 4.88 5.1 4.845 5.08 150,279
08/28/2014 5.12 5.2 4.88 4.89 249,639
08/27/2014 5.35 5.35 5.12 5.17 291,106
08/26/2014 4.96 5.38 4.95 5.3 566,691
08/25/2014 4.85 5.08 4.79 4.98 268,642
08/22/2014 4.76 4.89 4.71 4.81 140,888
08/21/2014 4.83 4.88 4.72 4.74 157,885
08/20/2014 4.88 4.9 4.8 4.84 113,864
08/19/2014 4.95 5 4.89 4.94 209,779
08/18/2014 4.85 5 4.8 4.91 194,374
08/15/2014 5.08 5.08 4.76 4.83 205,222
08/14/2014 4.94 5.09 4.85 4.99 117,698
08/13/2014 4.93 5.05 4.89 4.96 156,800
08/12/2014 4.96 5.04 4.86 4.92 272,491
08/11/2014 4.76 5 4.67 4.99 311,704
08/08/2014 4.37 4.78 4.35 4.75 416,372
08/07/2014 4.49 4.6099 4.3503 4.38 156,141
08/06/2014 4.46 4.64 4.41 4.49 266,627
08/05/2014 4.43 4.58 4.37 4.53 296,926
08/04/2014 4.29 4.47 4.19 4.44 225,706
08/01/2014 4.31 4.3499 4.12 4.23 276,321
07/31/2014 4.18 4.36 4.12 4.29 307,948
07/30/2014 4.26 4.38 4.21 4.25 130,806
07/29/2014 4.16 4.4 4.16 4.2 187,168
07/28/2014 4.3 4.38 4.13 4.15 169,488
07/25/2014 4.3 4.36 4.28 4.31 98,787
07/24/2014 4.42 4.55 4.308 4.38 190,056
07/23/2014 4.35 4.54 4.288 4.39 233,123
07/22/2014 4.32 4.46 4.26 4.35 127,889
07/21/2014 4.21 4.35 4.12 4.29 147,693
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?