Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.75 
    5.01 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 4.99 5.09 4.92 5.01 1,716,994
May 21, 2015 5.02 5.10 4.98 5.00 1,502,637
May 20, 2015 4.99 5.11 4.94 5.03 2,607,900
May 19, 2015 4.97 5.03 4.84 5.01 3,208,445
May 18, 2015 5.04 5.07 4.91 4.98 2,507,756
May 15, 2015 4.98 5.08 4.94 5.01 3,490,367
May 14, 2015 5.05 5.17 4.99 5.01 4,697,560
May 13, 2015 5.42 5.75 4.84 5.02 18,232,537
May 12, 2015 6.65 6.90 5.91 5.93 12,549,639
May 11, 2015 6.75 6.93 6.67 6.86 2,575,854
May 8, 2015 6.51 6.96 6.50 6.87 2,635,490
May 7, 2015 6.52 6.66 6.38 6.58 2,176,808
May 6, 2015 6.61 6.65 6.43 6.50 2,248,097
May 5, 2015 6.70 6.80 6.45 6.61 3,231,783
May 4, 2015 6.71 6.89 6.70 6.72 1,232,680
May 1, 2015 6.63 6.83 6.50 6.67 1,859,196
Apr 30, 2015 6.89 6.97 6.42 6.57 2,898,804
Apr 29, 2015 6.97 7.08 6.78 6.95 1,710,170
Apr 28, 2015 7.05 7.25 6.77 7.01 2,129,445
Apr 27, 2015 7.41 7.49 6.94 6.95 2,612,336
Apr 24, 2015 7.41 7.58 7.28 7.36 2,337,635
Apr 23, 2015 7.32 7.53 7.22 7.44 2,140,481
Apr 22, 2015 7.18 7.40 6.88 7.39 3,613,586
Apr 21, 2015 7.49 7.62 6.78 7.17 5,981,560
Apr 20, 2015 7.75 7.75 7.39 7.55 1,989,470
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