Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.75 
    5.01 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 4.13 4.27 4.03 4.21 1,435,212
Jul 24, 2015 3.79 4.34 3.79 4.19 3,257,820
Jul 23, 2015 3.97 3.98 3.68 3.82 4,848,227
Jul 22, 2015 4.01 4.15 3.94 3.98 3,388,220
Jul 21, 2015 4.32 4.41 3.76 4.15 2,344,047
Jul 20, 2015 4.54 4.57 4.31 4.33 2,259,966
Jul 17, 2015 4.60 4.68 4.51 4.53 1,171,471
Jul 16, 2015 4.58 4.68 4.52 4.58 1,961,243
Jul 15, 2015 4.80 4.82 4.55 4.55 1,710,041
Jul 14, 2015 4.85 4.91 4.77 4.79 1,307,554
Jul 13, 2015 4.71 4.92 4.65 4.84 1,238,659
Jul 10, 2015 4.67 4.74 4.58 4.70 1,101,904
Jul 9, 2015 4.65 4.72 4.62 4.66 1,164,097
Jul 8, 2015 4.65 4.70 4.57 4.58 1,741,098
Jul 7, 2015 4.79 4.85 4.59 4.71 1,618,007
Jul 6, 2015 4.71 4.88 4.64 4.77 988,375
Jul 2, 2015 4.93 4.93 4.72 4.76 901,050
Jul 1, 2015 4.98 5.04 4.81 4.93 2,619,741
Jun 30, 2015 4.64 5.01 4.62 4.95 3,295,678
Jun 29, 2015 4.70 4.79 4.52 4.54 1,852,054
Jun 26, 2015 4.78 4.80 4.63 4.75 4,650,664
Jun 25, 2015 4.79 4.85 4.70 4.78 1,115,924
Jun 24, 2015 4.93 4.98 4.75 4.78 1,689,559
Jun 23, 2015 4.95 5.02 4.86 4.96 1,782,860
Jun 22, 2015 4.78 4.95 4.66 4.95 1,985,434
Jun 19, 2015 4.68 4.89 4.68 4.73 4,294,774
Jun 18, 2015 4.64 4.75 4.61 4.68 1,889,739
Jun 17, 2015 4.68 4.74 4.62 4.64 1,540,996
Jun 16, 2015 4.40 4.70 4.40 4.65 2,002,868
Jun 15, 2015 4.44 4.50 4.31 4.42 1,764,690