XNPT

XenoPort, Inc. Historical Stock Prices

$4.24
*  
0.04
0.95%
Get XNPT Alerts
*Delayed - data as of Jul. 30, 2014 11:13 ET  -  Find a broker to begin trading XNPT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    XNPT Real Time
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:13  4.26  4.38  4.21  4.24 23,805
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
07/18/2014 4.25 4.44 4.16 4.28 354,055
07/17/2014 4.37 4.48 4.25 4.27 285,491
07/16/2014 4.55 4.62 4.4001 4.43 199,665
07/15/2014 4.68 4.74 4.41 4.51 322,020
07/14/2014 4.68 4.76 4.49 4.7 582,129
07/11/2014 4.66 4.93 4.56 4.59 334,116
07/10/2014 4.38 4.775 4.38 4.69 1,266,231
07/09/2014 4.74 4.74 4.445 4.53 246,976
07/08/2014 4.62 4.6975 4.445 4.68 299,956
07/07/2014 5.01 5.01 4.5001 4.66 594,678
07/03/2014 4.97 5.07 4.94 5.01 197,206
07/02/2014 4.93 5.11 4.9 4.91 188,777
07/01/2014 4.85 5.065 4.85 5.02 316,286
06/30/2014 4.75 4.85 4.74 4.83 233,419
06/27/2014 4.7 4.81 4.59 4.8 465,954
06/26/2014 4.81 4.81 4.66 4.76 409,905
06/25/2014 4.68 4.85 4.61 4.8 418,912
06/24/2014 4.72 4.85 4.62 4.67 320,651
06/23/2014 4.76 4.76 4.59 4.71 337,262
06/20/2014 4.56 4.72 4.47 4.68 623,587
06/19/2014 4.55 4.6 4.4 4.52 235,451
06/18/2014 4.4 4.53 4.25 4.51 307,066
06/17/2014 4.36 4.47 4.314 4.4 344,209
06/16/2014 4.41 4.49 4.31 4.38 191,415
06/13/2014 4.52 4.54 4.33 4.44 268,935
06/12/2014 4.55 4.74 4.45 4.56 398,744
06/11/2014 4.5 4.6 4.41 4.57 285,990
06/10/2014 4.44 4.6 4.44 4.55 201,320
06/09/2014 4.29 4.64 4.25 4.54 486,921
06/06/2014 4.18 4.42 4.11 4.34 404,918
06/05/2014 3.87 4.38 3.86 4.14 743,449
06/04/2014 3.9 4.04 3.78 3.79 259,112
06/03/2014 4.05 4.05 3.87 3.95 275,849
06/02/2014 4.04 4.095 3.94 4.01 260,470
05/30/2014 4.21 4.28 3.87 4.05 444,840
05/29/2014 4.32 4.37 4.16 4.19 410,558
05/28/2014 4.16 4.48 4.15 4.28 919,526
05/27/2014 3.82 4.07 3.74 4.04 625,111
05/23/2014 3.75 3.79 3.66 3.74 209,944
05/22/2014 3.54 3.85 3.52 3.72 296,951
05/21/2014 3.6 3.67 3.52 3.55 286,188
05/20/2014 3.75 3.75 3.51 3.58 332,320
05/19/2014 3.75 3.7875 3.51 3.72 590,287
05/16/2014 3.64 3.7699 3.61 3.74 394,116
05/15/2014 3.66 3.82 3.45 3.66 647,281
05/14/2014 3.53 3.7 3.52 3.54 297,691
05/13/2014 3.62 3.86 3.54 3.55 344,700
05/12/2014 3.3 3.64 3.28 3.64 318,379
05/09/2014 3.45 3.5 3.145 3.28 882,518
05/08/2014 3.59 3.665 3.45 3.58 540,586
05/07/2014 3.63 3.99 3.463 3.55 268,351
05/06/2014 3.74 3.82 3.61 3.61 293,561
05/05/2014 3.75 3.84 3.65 3.76 216,900
05/02/2014 3.99 3.99 3.78 3.8 283,201
05/01/2014 4.04 4.08 3.9 3.96 356,077
04/30/2014 4.13 4.13 3.91 4.06 265,753
04/29/2014 4.1 4.18 4 4.12 351,013
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?