Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.55 
    6.12 
    4.70 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 5.93 6.04 5.77 5.88 4,637,556
Nov 20, 2014 5.61 5.86 5.57 5.76 1,503,548
Nov 19, 2014 5.68 5.74 5.47 5.68 2,116,497
Nov 18, 2014 5.55 5.75 5.51 5.62 1,483,818
Nov 17, 2014 5.63 5.65 5.49 5.51 1,398,209
Nov 14, 2014 5.92 6.02 5.42 5.65 3,735,603
Nov 13, 2014 5.85 6.07 5.77 5.86 5,344,532
Nov 12, 2014 5.01 6.22 5.01 5.84 17,021,845
Nov 11, 2014 5.05 5.24 4.80 5.04 6,621,155
Nov 10, 2014 4.06 5.33 4.04 5.13 15,411,849
Nov 7, 2014 3.85 3.89 3.73 3.85 3,925,691
Nov 6, 2014 3.98 4.01 3.88 3.90 1,467,803
Nov 5, 2014 4.07 4.08 3.92 3.96 1,449,793
Nov 4, 2014 4.03 4.14 3.99 4.05 1,140,281
Nov 3, 2014 4.05 4.19 4.05 4.12 1,518,913
Oct 31, 2014 4.21 4.25 4.00 4.06 1,768,249
Oct 30, 2014 4.00 4.20 3.95 4.13 1,951,363
Oct 29, 2014 4.20 4.23 3.94 4.06 2,019,025
Oct 28, 2014 4.07 4.24 3.93 4.19 3,452,094
Oct 27, 2014 4.35 4.38 4.01 4.06 3,778,312
Oct 24, 2014 4.40 4.42 4.30 4.39 2,043,814
Oct 23, 2014 4.39 4.49 4.24 4.38 2,908,698
Oct 22, 2014 4.65 4.70 4.28 4.32 5,717,157
Oct 21, 2014 4.16 4.95 4.16 4.51 8,780,183
Oct 20, 2014 4.08 4.23 4.02 4.06 2,746,560
Oct 17, 2014 4.26 4.29 4.03 4.08 2,810,715
Oct 16, 2014 3.92 4.25 3.88 4.19 3,525,453
Oct 15, 2014 3.55 4.02 3.52 3.98 5,277,922
Oct 14, 2014 3.30 3.49 3.19 3.46 3,092,175
Oct 13, 2014 3.43 3.47 3.11 3.27 3,651,310