Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.75 
    5.01 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 8.00 9.02 7.75 8.49 40,680,408
Mar 3, 2015 5.94 9.37 5.92 7.64 95,895,934
Mar 2, 2015 5.66 5.80 5.60 5.79 1,699,511
Feb 27, 2015 5.86 5.86 5.60 5.64 1,802,447
Feb 26, 2015 5.86 5.92 5.63 5.87 1,645,447
Feb 25, 2015 5.82 5.97 5.55 5.85 2,205,430
Feb 24, 2015 6.10 6.12 5.65 5.82 2,191,011
Feb 23, 2015 5.99 6.06 5.76 6.04 2,323,316
Feb 20, 2015 5.80 5.99 5.78 5.96 1,885,078
Feb 19, 2015 5.75 5.89 5.70 5.77 1,406,743
Feb 18, 2015 5.68 5.78 5.62 5.74 710,395
Feb 17, 2015 5.59 5.78 5.59 5.71 1,307,532
Feb 13, 2015 5.47 5.57 5.45 5.55 787,586
Feb 12, 2015 5.38 5.71 5.32 5.45 1,785,542
Feb 11, 2015 5.25 5.37 5.21 5.36 756,294
Feb 10, 2015 5.25 5.30 5.15 5.27 577,047
Feb 9, 2015 5.25 5.45 5.21 5.22 974,220
Feb 6, 2015 5.42 5.46 5.25 5.29 801,568
Feb 5, 2015 5.27 5.45 5.16 5.40 1,328,500
Feb 4, 2015 5.29 5.36 5.09 5.22 1,453,097
Feb 3, 2015 5.11 5.38 4.90 5.34 2,283,779
Feb 2, 2015 5.24 5.28 5.00 5.10 1,808,414
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