Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    5.43 
    4.18 
    2.92 
 Jul 25, 2016 Jul 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2017 2.67 2.67 2.25 2.47 115,333
Jul 20, 2017 2.40 2.69 2.35 2.60 187,174
Jul 19, 2017 2.82 2.82 2.21 2.32 290,852
Jul 18, 2017 2.85 2.90 2.80 2.83 93,644
Jul 17, 2017 2.91 2.95 2.83 2.87 54,536
Jul 14, 2017 2.92 2.95 2.82 2.88 51,604
Jul 13, 2017 2.90 2.95 2.87 2.92 40,692
Jul 12, 2017 2.91 2.99 2.86 2.89 40,607
Jul 11, 2017 2.95 2.99 2.86 2.92 17,887
Jul 10, 2017 3.00 3.00 2.85 2.99 96,512
Jul 7, 2017 2.90 2.98 2.80 2.96 70,364
Jul 6, 2017 3.00 3.00 2.89 2.91 29,184
Jul 5, 2017 2.94 3.02 2.94 2.98 83,917
Jul 3, 2017 2.88 2.96 2.88 2.94 18,474
Jun 30, 2017 2.96 2.96 2.88 2.90 42,351
Jun 29, 2017 3.00 3.09 2.91 2.97 49,219
Jun 28, 2017 3.10 3.10 2.98 2.98 40,635
Jun 27, 2017 3.01 3.12 2.96 3.08 61,079
Jun 26, 2017 3.06 3.10 2.96 3.03 52,338
Jun 23, 2017 3.09 3.13 2.82 3.12 201,022
Jun 22, 2017 2.95 3.12 2.95 3.09 78,970
Jun 21, 2017 2.97 3.05 2.93 2.99 28,515
Jun 20, 2017 2.96 3.05 2.90 2.97 63,361
Jun 19, 2017 2.84 3.03 2.80 2.96 154,468
Jun 16, 2017 2.85 2.86 2.78 2.79 51,182
Jun 15, 2017 2.80 2.90 2.79 2.84 17,501
Jun 14, 2017 2.82 2.93 2.80 2.84 24,031
Jun 13, 2017 2.87 2.99 2.80 2.83 45,167
Jun 12, 2017 2.93 3.00 2.83 2.85 72,078
Jun 9, 2017 3.05 3.06 2.82 2.97 122,322