Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.17 
    3.85 
 Feb 12, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 1.62 1.76 1.58 1.65 891,027
Feb 9, 2016 1.73 1.73 1.57 1.61 1,436,561
Feb 8, 2016 1.81 1.83 1.68 1.74 1,418,320
Feb 5, 2016 1.88 1.92 1.82 1.84 1,132,606
Feb 4, 2016 1.80 1.92 1.80 1.89 1,249,050
Feb 3, 2016 1.79 1.82 1.75 1.79 1,022,058
Feb 2, 2016 1.84 1.86 1.77 1.78 1,003,919
Feb 1, 2016 1.80 1.91 1.70 1.87 1,834,021
Jan 29, 2016 1.80 1.90 1.79 1.83 1,608,583
Jan 28, 2016 1.78 1.87 1.75 1.80 1,573,264
Jan 27, 2016 1.81 1.88 1.76 1.77 985,963
Jan 26, 2016 1.81 1.88 1.75 1.83 1,141,677
Jan 25, 2016 1.90 1.98 1.79 1.81 991,112
Jan 22, 2016 1.90 1.98 1.83 1.92 1,506,982
Jan 21, 2016 1.76 1.98 1.76 1.88 1,157,124
Jan 20, 2016 1.69 1.83 1.57 1.79 1,438,241
Jan 19, 2016 1.84 1.84 1.64 1.75 1,860,522
Jan 15, 2016 1.72 1.82 1.67 1.79 1,645,500
Jan 14, 2016 1.51 1.79 1.45 1.78 2,961,790
Jan 13, 2016 1.62 1.69 1.52 1.53 1,638,103
Jan 12, 2016 1.55 1.67 1.54 1.62 1,681,824
Jan 11, 2016 1.59 1.61 1.48 1.56 1,711,138
Jan 8, 2016 1.65 1.71 1.57 1.59 1,569,342
Jan 7, 2016 1.74 1.74 1.62 1.64 1,978,442
Jan 6, 2016 1.75 1.78 1.72 1.75 2,134,124
Jan 5, 2016 1.70 1.80 1.67 1.79 1,702,878
Jan 4, 2016 1.71 1.72 1.63 1.71 1,848,608
Dec 31, 2015 1.82 1.88 1.64 1.72 2,768,157
Dec 30, 2015 1.82 1.87 1.81 1.84 1,655,961
Dec 29, 2015 1.83 1.89 1.81 1.85 1,330,055