Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    43.90 
    30.41 
    16.92 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 3.53 3.56 3.41 3.43 209,151
Jul 22, 2016 3.50 3.59 3.50 3.51 137,045
Jul 21, 2016 3.58 3.63 3.51 3.51 92,893
Jul 20, 2016 3.71 3.72 3.49 3.52 494,088
Jul 19, 2016 3.83 3.86 3.70 3.70 199,068
Jul 18, 2016 3.88 3.95 3.78 3.81 213,111
Jul 15, 2016 3.87 3.93 3.80 3.83 159,885
Jul 14, 2016 3.92 4.07 3.80 3.94 224,771
Jul 13, 2016 3.98 4.00 3.78 3.89 362,765
Jul 12, 2016 3.98 4.44 3.78 4.02 776,449
Jul 11, 2016 4.15 4.19 3.80 4.00 477,893
Jul 8, 2016 4.30 4.56 4.26 4.45 162,259
Jul 7, 2016 4.32 4.50 4.27 4.30 54,306
Jul 6, 2016 4.25 4.37 4.25 4.32 72,340
Jul 5, 2016 4.50 4.50 4.23 4.25 79,516
Jul 1, 2016 4.30 4.56 4.30 4.49 92,435
Jun 30, 2016 4.33 4.53 4.20 4.30 77,728
Jun 29, 2016 4.41 4.51 4.22 4.41 93,820
Jun 28, 2016 4.30 4.56 4.25 4.30 147,498
Jun 27, 2016 4.48 4.48 4.00 4.10 222,803
Jun 24, 2016 4.60 4.70 4.45 4.49 1,086,486
Jun 23, 2016 4.53 5.00 4.50 4.98 141,390
Jun 22, 2016 4.70 4.80 4.41 4.59 151,310
Jun 21, 2016 5.00 5.06 4.70 4.76 215,008
Jun 20, 2016 4.84 5.18 4.71 4.91 203,817
Jun 17, 2016 4.78 5.00 4.60 4.70 141,645
Jun 16, 2016 4.60 4.75 4.40 4.68 127,379
Jun 15, 2016 4.64 4.86 4.51 4.57 93,356
Jun 14, 2016 4.70 4.80 4.50 4.67 138,537
Jun 13, 2016 4.80 5.00 4.52 4.70 172,236