XNPT

XenoPort, Inc. Common Stock Historical Stock Prices

$4.51
*  
0.11
2.5%
Get XNPT Alerts
*Delayed - data as of May 2, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.43 4.518 4.29 4.51 225,332
05/02/2016 4.43 4.518 4.29 4.51 225,332
04/29/2016 4.65 4.68 4.38 4.4 344,555
04/28/2016 4.63 4.83 4.5 4.65 570,469
04/27/2016 4.76 4.8 4.62 4.64 239,474
04/26/2016 4.92 4.92 4.69 4.78 207,538
04/25/2016 4.92 4.975 4.8 4.89 205,526
04/22/2016 4.87 4.99 4.79 4.92 453,116
04/21/2016 4.72 4.885 4.63 4.87 543,201
04/20/2016 4.82 4.87 4.66 4.7 355,217
04/19/2016 4.93 5.04 4.75 4.79 274,880
04/18/2016 4.92 4.995 4.8 4.91 295,371
04/15/2016 4.93 5.01 4.88 4.94 165,671
04/14/2016 4.96 5.035 4.87 4.96 151,910
04/13/2016 4.83 5 4.73 4.97 252,258
04/12/2016 4.79 4.8 4.59 4.79 266,069
04/11/2016 5.05 5.09 4.8 4.8 243,875
04/08/2016 4.99 5.055 4.8 5.03 421,364
04/07/2016 4.92 5.15 4.89 4.93 346,459
04/06/2016 4.86 4.98 4.75 4.97 496,142
04/05/2016 4.67 4.89 4.57 4.85 483,083
04/04/2016 4.7 4.88 4.66 4.75 488,316
04/01/2016 4.46 4.75 4.41 4.69 438,514
03/31/2016 4.33 4.565 4.31 4.51 552,629
03/30/2016 4.34 4.53 4.215 4.39 550,235
03/29/2016 4.58 4.72 4.205 4.32 1,629,220
03/28/2016 4.6 4.72 4.31 4.6 588,621
03/24/2016 4.31 4.42 4.17 4.35 190,718
03/23/2016 4.58 4.63 4.32 4.32 249,041
03/22/2016 4.45 4.65 4.305 4.57 453,786
03/21/2016 4.35 4.67 4.34 4.5 530,417
03/18/2016 4.37 4.37 3.9 4.37 2,186,400
03/17/2016 4.43 4.43 4.16 4.34 486,660
03/16/2016 4.62 4.68 4.35 4.47 550,044
03/15/2016 4.86 4.86 4.585 4.65 857,174
03/14/2016 4.7 4.901 4.59 4.88 563,217
03/11/2016 4.55 4.76 4.43 4.74 537,559
03/10/2016 4.59 4.59 4.35 4.5 420,538
03/09/2016 4.38 4.55 4.35 4.53 465,018
03/08/2016 4.47 4.54 4.33 4.35 451,911
03/07/2016 4.45 4.6 4.4 4.51 580,827
03/04/2016 4.58 4.71 4.46 4.48 396,272
03/03/2016 4.63 4.67 4.53 4.6 491,206
03/02/2016 4.68 4.73 4.5303 4.65 673,284
03/01/2016 4.49 4.73 4.49 4.7 733,352
02/29/2016 4.47 4.54 4.285 4.47 886,667
02/26/2016 4.33 4.74 4.33 4.47 1,019,808
02/25/2016 4.61 4.69 4.29 4.38 685,039
02/24/2016 4.35 4.61 4.31 4.6 1,145,075
02/23/2016 4.26 4.43 4.21 4.35 794,669
02/22/2016 4.32 4.34 4.195 4.31 468,888
02/19/2016 4 4.31 3.91 4.25 738,061
02/18/2016 4.17 4.3 4 4.02 497,558
02/17/2016 4.11 4.22 4.02 4.14 698,476
02/16/2016 4.12 4.25 4.045 4.08 474,048
02/12/2016 3.92 4.055 3.84 4.025 428,288
02/11/2016 3.83 4.0555 3.7 3.86 8,343,261
02/10/2016 4.22 4.3387 3.88 3.96 1,071,146
02/09/2016 4.21 4.4 4.127 4.185 592,637
02/08/2016 4.59 4.6283 4.19 4.29 609,751
02/05/2016 5.04 5.04 4.615 4.66 580,445
02/04/2016 4.95 5.29 4.74 5.08 313,781
02/03/2016 4.91 5.02 4.667 5 518,907
02/02/2016 4.83 5.14 4.69 4.91 472,045
02/01/2016 4.92 5.2 4.8 4.92 374,680
01/29/2016 5.01 5.255 4.81 4.97 639,369
01/28/2016 5.13 5.15 4.79 5.01 663,172
01/27/2016 4.85 5.06 4.56 5.04 747,962
01/26/2016 4.95 4.99 4.76 4.9 475,135
01/25/2016 5.11 5.26 4.89 4.9 406,852
01/22/2016 5 5.23 4.91 5.07 1,724,372
01/21/2016 4.45 5.3 4.255 4.79 1,391,195
01/20/2016 4.06 4.53 3.79 4.47 1,334,706
01/19/2016 4.56 4.6275 4.15 4.28 762,370
01/15/2016 4.55 4.67 4.119 4.45 724,201
01/14/2016 4.58 4.8 4.46 4.7 487,110
01/13/2016 4.9 4.94 4.51 4.56 636,064
01/12/2016 4.74 4.92 4.67 4.9 663,930
01/11/2016 5.13 5.13 4.4999 4.66 884,344
01/08/2016 5.37 5.54 5.07 5.11 588,192
01/07/2016 5.54 5.72 5.42 5.49 1,104,788
01/06/2016 5.4 5.7 5.32 5.66 924,832
01/05/2016 5.36 5.57 5.27 5.5 951,459
01/04/2016 5.48 5.571 5.25 5.28 610,243
12/31/2015 5.56 5.65 5.45 5.49 573,126
12/30/2015 5.65 5.73 5.58 5.6 357,344
12/29/2015 5.62 5.75 5.515 5.655 453,309
12/28/2015 5.88 5.88 5.57 5.64 962,837
12/24/2015 5.96 5.96 5.79 5.86 259,076
12/23/2015 5.7 5.895 5.67 5.86 822,297
12/22/2015 5.58 5.695 5.49 5.66 518,056
12/21/2015 5.71 5.71 5.46 5.61 659,991
12/18/2015 5.73 5.875 5.48 5.59 2,229,434
12/17/2015 5.76 5.92 5.68 5.77 898,843
12/16/2015 5.61 5.84 5.52 5.7 709,253
12/15/2015 5.48 5.83 5.47 5.71 753,951
12/14/2015 5.71 5.75 5.35 5.47 630,375
12/11/2015 5.69 5.81 5.58 5.62 508,097
12/10/2015 5.76 5.96 5.71 5.82 556,655
12/09/2015 5.85 5.94 5.5 5.71 942,722
12/08/2015 5.7 6 5.62 5.845 672,738
12/07/2015 5.84 5.89 5.685 5.82 570,328
12/04/2015 5.79 5.94 5.68 5.92 591,663
12/03/2015 5.95 5.95 5.67 5.72 828,249
12/02/2015 6.06 6.06 5.78 5.91 2,757,281
12/01/2015 5.91 6.07 5.82 6.03 1,510,690
11/30/2015 6.46 6.5 5.259 6.04 3,207,506
11/27/2015 6.43 6.57 6.37 6.49 532,448
11/25/2015 6.48 6.59 6.2 6.39 973,665
11/24/2015 6.37 6.44 6.17 6.43 1,074,287
11/23/2015 6.22 6.5 6.22 6.32 656,451
11/20/2015 6.02 6.31 6.02 6.21 1,233,251
11/19/2015 6 6.16 5.82 5.94 2,538,392
11/18/2015 6.15 6.15 5.74 5.91 1,057,656
11/17/2015 5.77 6.25 5.72 6.06 1,013,846
11/16/2015 6.55 6.59 5.57 5.76 1,183,058
11/13/2015 6.38 6.56 6.26 6.48 951,020
11/12/2015 6.71 6.77 6.38 6.4 781,445
11/11/2015 6.59 6.84 6.59 6.73 1,257,533
11/10/2015 6.53 6.85 6.35 6.55 1,422,722
11/09/2015 6.56 6.94 6.45 6.52 1,920,234
11/06/2015 6.2 6.68 6.11 6.54 1,773,072
11/05/2015 6.04 6.38 5.86 6.21 1,211,745
11/04/2015 6.27 6.37 5.79 6.05 1,400,107
11/03/2015 6.16 6.38 6.05 6.22 1,315,639
11/02/2015 6.18 6.69 6.1 6.15 3,060,990
10/30/2015 6.23 6.42 6 6.11 1,396,610
10/29/2015 5.77 6.67 5.66 6.31 5,432,757
10/28/2015 5.19 5.89 5.12 5.85 1,446,616
10/27/2015 5.16 5.67 5 5.41 1,952,538
10/26/2015 5.23 5.37 5.06 5.18 1,781,149
10/23/2015 4.87 5.44 4.8 5.18 2,201,537
10/22/2015 4.73 4.91 4.62 4.8 1,283,734
10/21/2015 4.96 4.9999 4.67 4.76 1,648,569
10/20/2015 5.24 5.36 4.78 4.86 2,275,260
10/19/2015 5.45 5.82 5.04 5.33 2,480,895
10/16/2015 5.06 5.679 4.9894 5.58 3,729,517
10/15/2015 5.15 5.23 4.92 5.04 1,902,725
10/14/2015 5.02 5.36 4.93 5.1 2,611,397
10/13/2015 4.39 5.1 4.35 5 3,916,886
10/12/2015 4.29 6 4.2 4.58 4,590,412
10/09/2015 3.92 4.195 3.88 4.19 908,051
10/08/2015 4.03 4.155 3.87 3.93 809,371
10/07/2015 3.99 4.14 3.82 4.09 646,978
10/06/2015 4.44 4.46 3.86 3.99 2,440,123
10/05/2015 4.06 4.53 4.05 4.51 2,320,731
10/02/2015 3.65 4.75 3.63 4.32 12,903,710
10/01/2015 3.46 3.53 3.36 3.48 913,432
09/30/2015 3.45 3.54 3.35 3.47 1,291,336
09/29/2015 3.45 3.59 3.39 3.45 1,265,574
09/28/2015 3.85 3.89 3.39 3.5 1,444,385
09/25/2015 4.19 4.24 3.86 3.89 1,578,883
09/24/2015 4.1 4.19 4.05 4.15 1,110,431
09/23/2015 4.09 4.17 4.04 4.1 1,448,253
09/22/2015 4.08 4.14 4.0101 4.13 1,475,990
09/21/2015 4.27 4.27 3.98 4.11 2,041,495
09/18/2015 4.36 4.43 4.18 4.19 1,973,083
09/17/2015 4.37 4.6 4.31 4.41 1,984,409
09/16/2015 4.89 4.94 4.42 4.45 3,313,662
09/15/2015 5.94 5.9485 4.8 4.84 16,035,020
09/14/2015 7.13 7.2 6.66 6.73 633,414
09/11/2015 6.88 7.1879 6.82 7.14 467,191
09/10/2015 6.77 6.9 6.73 6.89 347,028
09/09/2015 6.97 7.01 6.77 6.78 321,818
09/08/2015 6.94 6.985 6.745 6.96 611,295
09/04/2015 6.71 6.96 6.68 6.82 328,382
09/03/2015 7.3 7.41 6.8 6.82 453,382
09/02/2015 6.94 7.31 6.79 7.31 632,520
09/01/2015 6.65 7.09 6.57 6.9 776,738
08/31/2015 6.62 6.91 6.62 6.75 365,575
08/28/2015 6.49 6.7 6.49 6.67 298,537
08/27/2015 6.3 6.6 6.17 6.52 655,403
08/26/2015 6.05 6.27 5.81 6.26 705,471
08/25/2015 6.25 6.25 5.905 5.94 527,470
08/24/2015 5.93 6.23 5.81 5.98 788,178
08/21/2015 5.92 6.3 5.85 6.19 723,758
08/20/2015 6.14 6.228 5.97 6.08 479,795
08/19/2015 6.33 6.33 6.1 6.19 377,223
08/18/2015 6.51 6.54 6.25 6.33 454,334
08/17/2015 6.41 6.55 6.28 6.55 325,714
08/14/2015 6.56 6.5699 6.25 6.47 470,642
08/13/2015 6.55 6.64 6.45 6.6 594,402
08/12/2015 6.44 6.62 6.24 6.53 486,706
08/11/2015 6.14 6.55 6.14 6.45 671,450
08/10/2015 6.3 6.395 6.16 6.2 596,453
08/07/2015 6.52 6.64 6.2 6.36 1,181,827
08/06/2015 7.54 7.65 6.71 6.75 1,299,051
08/05/2015 7.61 7.83 7.54 7.72 482,862
08/04/2015 7.65 7.8599 7.46 7.61 680,186
08/03/2015 7.33 7.61 7.24 7.58 837,677
07/31/2015 7.19 7.35 7.08 7.3 490,888
07/30/2015 7.06 7.21 6.913 7.14 412,613
07/29/2015 7.29 7.3 7.03 7.12 258,496
07/28/2015 7.34 7.49 7.14 7.29 428,326
07/27/2015 7.28 7.3 7.04 7.27 424,885
07/24/2015 7.33 7.56 7.21 7.39 1,218,523
07/23/2015 7.43 7.5 7.33 7.41 547,814
07/22/2015 7.11 7.41 7.08 7.39 355,201
07/21/2015 7.12 7.4 6.95 7.19 512,778
07/20/2015 7.6 7.74 7.25 7.29 417,475
07/17/2015 7.3 7.61 7.235 7.59 590,263
07/16/2015 7.19 7.28 7.08 7.27 300,724
07/15/2015 7.36 7.36 7.03 7.13 368,161
07/14/2015 7.2 7.41 7.15 7.31 386,982
07/13/2015 6.83 7.31 6.82 7.18 499,460
07/10/2015 6.71 6.8 6.71 6.79 287,467
07/09/2015 6.65 6.73 6.5501 6.63 249,612
07/08/2015 6.68 6.81 6.53 6.54 357,452
07/07/2015 6.6 6.78 6.49 6.77 442,976
07/06/2015 6.29 6.67 6.24 6.56 442,031
07/02/2015 6.29 6.36 6.12 6.32 220,479
07/01/2015 6.18 6.32 6.18 6.28 735,259
06/30/2015 6.15 6.2114 6.06 6.13 304,028
06/29/2015 6.01 6.26 6 6.1 509,360
06/26/2015 6.34 6.42 6.09 6.11 2,046,452
06/25/2015 6.38 6.4475 6.28 6.36 252,955
06/24/2015 6.5 6.53 6.31 6.345 248,240
06/23/2015 6.63 6.66 6.49 6.51 221,636
06/22/2015 6.6 6.68 6.5 6.62 289,687
06/19/2015 6.69 6.85 6.54 6.55 1,389,197
06/18/2015 6.39 6.72 6.32 6.65 428,160
06/17/2015 6.4 6.42 6.27 6.36 372,114
06/16/2015 6.36 6.49 6.28 6.34 303,594
06/15/2015 6.35 6.41 6.17 6.4 643,129
06/12/2015 6.47 6.47 6.36 6.41 238,413
06/11/2015 6.5 6.55 6.3838 6.52 407,772
06/10/2015 6.88 6.951 6.43 6.49 584,165
06/09/2015 6.6 7.2 6.5 6.85 638,578
06/08/2015 6.52 6.62 6.41 6.58 337,386
06/05/2015 6.4 6.5799 6.3 6.5 377,687
06/04/2015 6.35 6.55 6.3 6.41 355,531
06/03/2015 6.27 6.4 6.12 6.4 347,208
06/02/2015 6.19 6.32 6.1 6.24 416,875
06/01/2015 6.04 6.26 5.94 6.23 653,095
05/29/2015 6 6.13 5.88 5.96 457,188
05/28/2015 6.24 6.312 5.96 6.01 592,960
05/27/2015 6.06 6.34 6 6.29 324,991
05/26/2015 6.16 6.2 5.96 6.05 410,261
05/22/2015 6.25 6.29 6.1 6.21 266,817
05/21/2015 6.25 6.3436 6.18 6.27 252,959
05/20/2015 5.97 6.28 5.85 6.19 597,482
05/19/2015 6.18 6.18 5.9 6.04 499,083
05/18/2015 5.98 6.23 5.83 6.17 619,588
05/15/2015 5.9 5.99 5.76 5.94 421,603
05/14/2015 5.65 6.01 5.54 5.93 366,397
05/13/2015 5.73 5.81 5.54 5.61 504,569
05/12/2015 5.64 5.75 5.35 5.71 448,877
05/11/2015 5.74 5.91 5.59 5.69 558,093
05/08/2015 6.03 6.1 5.66 5.72 655,980
05/07/2015 5.74 6.0699 5.5601 6 409,517
05/06/2015 6.11 6.18 5.89 6.01 286,014
05/05/2015 6 6.15 5.83 6.05 438,116
05/04/2015 6.08 6.28 5.96 6.04 409,144
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?