| XENOPORT Add to My Watchlist | (NSDQ: XNPT) |
| XenoPort | 18.92 | -0.20 (-1.05%) | 201,690 |
| Historical Data for XNPT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.36 | 19.36 | 18.81 | 201,690 | 18.92 | -0.20 -1.05% |
| 02/08/10 | 19.24 | 19.35 | 18.82 | 331,175 | 19.12 | +0.11 +0.58% |
| 02/05/10 | 18.48 | 19.07 | 18.42 | 422,006 | 19.01 | +0.63 +3.43% |
| 02/04/10 | 19.72 | 19.79 | 18.33 | 504,745 | 18.38 | -1.52 -7.64% |
| 02/03/10 | 19.82 | 20.48 | 19.73 | 373,132 | 19.90 | -0.09 -0.45% |
| 02/02/10 | 18.57 | 20.04 | 18.50 | 420,171 | 19.99 | +1.49 +8.05% |
| 02/01/10 | 18.51 | 18.94 | 18.29 | 216,404 | 18.50 | +0.02 +0.11% |
| 01/29/10 | 18.61 | 19.01 | 18.39 | 190,335 | 18.48 | -0.07 -0.38% |
| 01/28/10 | 19.22 | 19.22 | 18.52 | 141,747 | 18.55 | -0.65 -3.39% |
| 01/27/10 | 18.92 | 19.24 | 18.90 | 97,089 | 19.20 | +0.13 +0.68% |
| 01/26/10 | 18.66 | 19.20 | 18.28 | 235,015 | 19.07 | +0.33 +1.76% |
| 01/25/10 | 19.07 | 19.14 | 18.60 | 146,830 | 18.74 | -0.22 -1.16% |
| 01/22/10 | 19.53 | 19.53 | 18.91 | 161,819 | 18.96 | -0.52 -2.67% |
| 01/21/10 | 20.55 | 20.55 | 19.44 | 226,871 | 19.48 | -1.07 -5.21% |
| 01/20/10 | 20.27 | 20.72 | 20.05 | 297,398 | 20.55 | +0.24 +1.18% |
| 01/19/10 | 19.82 | 20.41 | 19.82 | 203,407 | 20.31 | +0.47 +2.37% |
| 01/18/10 | 19.84 | 19.84 | 19.84 | 0 | 19.84 | 0.00 0.00% |
| 01/15/10 | 20.59 | 20.59 | 19.62 | 304,630 | 19.84 | -0.65 -3.17% |
| 01/14/10 | 20.05 | 20.97 | 19.86 | 436,131 | 20.49 | +0.44 +2.19% |
| 01/13/10 | 20.01 | 20.10 | 19.60 | 295,936 | 20.05 | +0.16 +0.80% |
| 01/12/10 | 19.91 | 20.15 | 19.68 | 197,397 | 19.89 | -0.08 -0.40% |
| 01/11/10 | 19.88 | 20.32 | 19.78 | 268,451 | 19.97 | +0.19 +0.96% |
| 01/08/10 | 19.30 | 19.81 | 19.20 | 423,416 | 19.78 | +0.37 +1.91% |
| 01/07/10 | 19.06 | 19.49 | 19.06 | 282,333 | 19.41 | +0.39 +2.05% |
| 01/06/10 | 19.14 | 19.67 | 19.01 | 226,592 | 19.02 | -0.04 -0.21% |
| 01/05/10 | 19.47 | 19.82 | 19.00 | 420,445 | 19.06 | -0.48 -2.46% |
| 01/04/10 | 18.80 | 19.55 | 18.57 | 261,569 | 19.54 | +0.99 +5.34% |
| 01/01/10 | 18.55 | 18.55 | 18.55 | 0 | 18.55 | 0.00 0.00% |
| 12/31/09 | 18.69 | 18.99 | 18.50 | 152,332 | 18.55 | -0.05 -0.27% |
| 12/30/09 | 18.46 | 18.75 | 18.18 | 295,741 | 18.60 | +0.11 +0.59% |
| 12/29/09 | 18.57 | 18.81 | 18.01 | 575,057 | 18.49 | -0.01 -0.05% |
| 12/28/09 | 18.19 | 18.54 | 18.19 | 321,485 | 18.50 | +0.34 +1.87% |
| 12/25/09 | 17.89 | 18.22 | 17.89 | 81,995 | 18.16 | 0.00 0.00% |
| 12/24/09 | 17.89 | 18.22 | 17.89 | 81,995 | 18.16 | +0.24 +1.34% |
| 12/23/09 | 17.77 | 17.96 | 17.60 | 247,985 | 17.92 | +0.19 +1.07% |
| 12/22/09 | 17.32 | 17.95 | 17.24 | 1,032,780 | 17.73 | +0.49 +2.84% |
| 12/21/09 | 17.11 | 17.65 | 16.79 | 351,856 | 17.24 | +0.18 +1.06% |
| 12/18/09 | 16.15 | 17.07 | 15.92 | 572,490 | 17.06 | +1.09 +6.83% |
| 12/17/09 | 16.20 | 16.35 | 15.80 | 234,465 | 15.97 | -0.28 -1.72% |
| 12/16/09 | 16.33 | 16.62 | 16.22 | 204,394 | 16.25 | +0.05 +0.31% |
| 12/15/09 | 16.07 | 16.25 | 15.91 | 149,002 | 16.20 | +0.05 +0.31% |
| 12/14/09 | 15.99 | 16.19 | 15.93 | 122,725 | 16.15 | 0.00 0.00% |
| 12/11/09 | 15.93 | 16.32 | 15.90 | 163,763 | 16.15 | +0.32 +2.02% |
| 12/10/09 | 16.02 | 16.15 | 15.71 | 172,962 | 15.83 | -0.10 -0.63% |
| 12/09/09 | 15.95 | 16.14 | 15.78 | 221,360 | 15.93 | -0.02 -0.13% |
| 12/08/09 | 16.18 | 16.20 | 15.90 | 346,238 | 15.95 | -0.25 -1.54% |
| 12/07/09 | 16.29 | 16.52 | 16.17 | 235,713 | 16.20 | -0.14 -0.86% |
| 12/04/09 | 16.50 | 16.70 | 16.28 | 359,574 | 16.34 | +0.04 +0.25% |
| 12/03/09 | 16.63 | 16.88 | 16.27 | 177,354 | 16.30 | -0.34 -2.04% |
| 12/02/09 | 16.50 | 16.90 | 16.41 | 175,015 | 16.64 | +0.07 +0.42% |
| \/ Download Data To Spreadsheet | ||||||
