XNPT

XenoPort, Inc. Historical Stock Prices

$8.2
*  
0.29
3.67%
Get XNPT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading XNPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    XNPT Pre-Market
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.89  8.37  7.87  8.20 2,682,387
12/19/2014 7.89 8.37 7.87 8.2 1,895,208
12/18/2014 8.24 8.25 7.88 7.91 974,677
12/17/2014 7.57 8.1 7.56 8.08 793,364
12/16/2014 7.5 7.78 7.38 7.55 517,057
12/15/2014 8.32 8.5 7.52 7.54 1,036,303
12/12/2014 8.24 8.46 8.17 8.3 834,979
12/11/2014 8.4 8.7 8.1601 8.35 881,457
12/10/2014 8.62 8.64 8.24 8.27 602,480
12/09/2014 8.19 8.72 8.05 8.62 577,629
12/08/2014 8.35 8.5 8.24 8.35 628,596
12/05/2014 8.4 8.62 8.33 8.4 587,290
12/04/2014 8.36 8.58 8.359 8.43 504,967
12/03/2014 8.65 8.78 8.37 8.43 788,748
12/02/2014 8.61 8.97 8.51 8.65 1,022,117
12/01/2014 8.91 9.13 8.54 8.59 1,277,184
11/28/2014 8.57 9.24 8.55 8.9 611,657
11/26/2014 8.6 8.93 8.54 8.56 577,716
11/25/2014 8.41 8.69 8.24 8.6 774,045
11/24/2014 7.99 8.48 7.9 8.41 760,104
11/21/2014 7.88 7.96 7.71 7.94 448,406
11/20/2014 7.67 7.87 7.5706 7.71 446,579
11/19/2014 7.69 7.84 7.62 7.7 509,722
11/18/2014 7.81 8.25 7.56 7.68 635,432
11/17/2014 7.76 7.94 7.73 7.75 733,082
11/14/2014 8.12 8.4 7.67 7.75 746,619
11/13/2014 7.87 8.45 7.87 8.06 1,007,505
11/12/2014 7.72 8 7.58 7.87 588,203
11/11/2014 7.51 7.901 7.35 7.71 742,410
11/10/2014 7.27 7.7 7.26 7.55 1,090,282
11/07/2014 7.15 7.3 6.955 7.29 580,371
11/06/2014 7.03 7.27 6.94 7.15 834,099
11/05/2014 6.8 7.405 6.8 6.99 1,331,084
11/04/2014 6.66 6.82 6.52 6.54 396,266
11/03/2014 6.77 6.9 6.44 6.68 526,764
10/31/2014 7.1 7.1 6.62 6.78 430,573
10/30/2014 6.77 7.01 6.61 6.91 282,308
10/29/2014 6.84 6.92 6.58 6.79 282,466
10/28/2014 6.74 6.88 6.66 6.83 403,086
10/27/2014 6.69 6.75 6.53 6.71 267,270
10/24/2014 6.42 6.75 6.308 6.72 464,821
10/23/2014 6.3 6.53 6.27 6.4 438,558
10/22/2014 6.35 6.45 6.27 6.3 374,246
10/21/2014 6.42 6.48 6.23 6.35 354,932
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
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?