Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.75 
    5.01 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 7.74 7.82 7.45 7.54 2,501,221
Apr 16, 2015 8.02 8.03 7.74 7.80 2,078,219
Apr 15, 2015 7.95 8.11 7.90 8.03 2,407,328
Apr 14, 2015 8.05 8.08 7.75 7.97 1,819,480
Apr 13, 2015 8.09 8.24 7.98 8.00 2,506,132
Apr 10, 2015 8.00 8.22 7.97 8.10 2,328,247
Apr 9, 2015 8.04 8.14 7.93 8.00 3,481,864
Apr 8, 2015 8.01 8.10 7.93 8.07 2,920,137
Apr 7, 2015 7.85 8.13 7.81 7.93 5,170,718
Apr 6, 2015 7.68 7.83 7.64 7.81 1,963,849
Apr 2, 2015 7.71 7.80 7.50 7.77 2,597,621
Apr 1, 2015 7.82 7.88 7.51 7.68 3,919,818
Mar 31, 2015 7.76 8.01 7.60 7.83 4,531,005
Mar 30, 2015 7.60 7.83 7.52 7.75 5,457,964
Mar 27, 2015 7.84 7.87 7.39 7.54 9,711,326
Mar 26, 2015 6.89 7.47 6.64 7.25 9,257,090
Mar 25, 2015 7.30 7.38 6.86 6.92 4,051,954
Mar 24, 2015 7.43 7.58 7.20 7.27 2,240,292
Mar 23, 2015 7.16 7.48 7.02 7.40 2,805,640
Mar 20, 2015 7.62 7.80 7.08 7.19 4,576,700
Mar 19, 2015 7.50 7.72 7.48 7.60 2,204,609
Mar 18, 2015 7.45 7.56 7.21 7.42 3,080,640
Mar 17, 2015 6.99 7.74 6.98 7.53 7,188,015
Mar 16, 2015 7.12 7.16 6.87 6.98 2,053,281
Mar 13, 2015 6.90 7.05 6.86 7.04 3,378,308
Mar 12, 2015 6.94 7.04 6.77 6.97 3,397,771
Mar 11, 2015 7.25 7.26 6.90 6.93 4,351,962
Mar 10, 2015 7.06 7.42 6.85 7.30 4,504,512
Mar 9, 2015 7.06 7.36 6.86 7.12 5,889,913
Mar 6, 2015 6.81 7.45 6.76 7.10 20,165,800