Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.55 
    6.12 
    4.70 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 5.33 5.41 5.23 5.25 1,114,617
Jan 29, 2015 5.50 5.52 5.18 5.35 2,261,807
Jan 28, 2015 5.75 5.93 5.45 5.49 2,119,840
Jan 27, 2015 5.49 5.78 5.49 5.67 4,897,415
Jan 26, 2015 5.43 5.61 5.31 5.56 3,918,122
Jan 23, 2015 5.45 5.68 5.32 5.41 5,406,279
Jan 22, 2015 5.26 5.33 5.09 5.28 2,940,112
Jan 21, 2015 5.22 5.37 5.07 5.23 1,560,320
Jan 20, 2015 5.49 5.57 5.12 5.24 1,997,265
Jan 16, 2015 5.09 5.45 5.08 5.45 1,809,746
Jan 15, 2015 5.57 5.70 5.15 5.16 2,160,852
Jan 14, 2015 5.40 5.58 5.40 5.56 2,105,908
Jan 13, 2015 5.79 5.80 5.32 5.43 3,602,108
Jan 12, 2015 5.80 5.84 5.61 5.75 1,635,779
Jan 9, 2015 5.88 5.88 5.67 5.78 1,541,875
Jan 8, 2015 5.88 5.92 5.78 5.84 1,704,930
Jan 7, 2015 6.04 6.04 5.79 5.83 2,056,459
Jan 6, 2015 6.18 6.30 5.90 5.95 1,503,584
Jan 5, 2015 6.31 6.37 6.11 6.15 1,687,695
Jan 2, 2015 6.12 6.34 5.93 6.30 2,238,793
Dec 31, 2014 5.94 6.11 5.89 6.06 1,285,689
Dec 30, 2014 5.93 6.06 5.89 5.94 1,082,306
Dec 29, 2014 5.92 6.04 5.86 5.96 1,051,442
Dec 26, 2014 5.97 6.04 5.85 5.94 1,256,349
Dec 24, 2014 5.95 6.00 5.73 5.98 997,564
Dec 23, 2014 6.19 6.19 5.68 5.97 3,880,500
Dec 22, 2014 6.35 6.40 6.00 6.10 3,593,202
Dec 19, 2014 6.60 6.94 6.33 6.33 11,462,383
Dec 18, 2014 6.48 6.52 6.28 6.29 4,113,169
Dec 17, 2014 5.95 6.38 5.95 6.38 3,965,535