Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.66 
    6.68 
    5.70 
 Aug 5, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 5.04 5.10 4.96 4.99 3,326,868
Jul 30, 2014 5.00 5.13 4.95 5.08 4,283,673
Jul 29, 2014 5.15 5.28 5.11 5.19 1,938,365
Jul 28, 2014 5.30 5.32 5.11 5.13 2,308,691
Jul 25, 2014 5.31 5.37 5.27 5.29 1,765,832
Jul 24, 2014 5.38 5.43 5.28 5.36 2,157,921
Jul 23, 2014 5.33 5.38 5.25 5.34 2,799,380
Jul 22, 2014 5.41 5.48 5.27 5.29 2,924,997
Jul 21, 2014 5.21 5.40 5.11 5.39 2,163,046
Jul 18, 2014 5.04 5.32 5.04 5.32 2,458,131
Jul 17, 2014 5.30 5.35 5.00 5.04 3,587,457
Jul 16, 2014 5.45 5.45 5.25 5.33 1,914,183
Jul 15, 2014 5.55 5.60 5.29 5.34 2,868,148
Jul 14, 2014 5.71 5.75 5.52 5.55 1,643,439
Jul 11, 2014 5.60 5.63 5.43 5.63 2,117,543
Jul 10, 2014 5.35 5.50 5.27 5.45 2,575,330
Jul 9, 2014 5.64 5.68 5.38 5.47 3,676,799
Jul 8, 2014 5.87 5.92 5.55 5.62 3,716,943
Jul 7, 2014 6.18 6.18 5.86 5.87 2,571,397
Jul 3, 2014 6.21 6.28 6.12 6.22 1,170,873
Jul 2, 2014 6.09 6.24 6.04 6.20 2,093,185
Jul 1, 2014 6.17 6.21 5.99 6.06 3,526,002
Jun 30, 2014 5.97 6.21 5.94 6.18 2,906,975
Jun 27, 2014 5.91 6.01 5.85 5.97 2,916,557
Jun 26, 2014 5.90 6.00 5.82 5.97 2,297,436
Jun 25, 2014 5.90 5.95 5.81 5.86 2,220,004
Jun 24, 2014 6.09 6.19 5.95 5.96 3,362,962
Jun 23, 2014 6.07 6.28 6.06 6.10 2,665,688
Jun 20, 2014 6.26 6.26 5.95 6.09 5,300,110
Jun 19, 2014 6.33 6.34 6.11 6.22 2,210,763