Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.55 
    6.45 
    5.36 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 4.55 4.59 4.23 4.26 5,427,878
Sep 29, 2014 4.46 4.62 4.44 4.52 2,261,172
Sep 26, 2014 4.50 4.61 4.45 4.53 2,701,335
Sep 25, 2014 4.60 4.64 4.47 4.55 3,052,470
Sep 24, 2014 4.66 4.69 4.50 4.60 4,459,362
Sep 23, 2014 4.40 4.67 4.34 4.66 4,857,597
Sep 22, 2014 4.72 4.72 4.32 4.51 6,684,527
Sep 19, 2014 4.90 4.90 4.64 4.77 5,731,411
Sep 18, 2014 5.00 5.00 4.82 4.89 3,517,168
Sep 17, 2014 4.75 5.06 4.70 4.96 6,243,632
Sep 16, 2014 4.85 4.90 4.75 4.78 4,600,737
Sep 15, 2014 5.15 5.16 4.50 4.88 13,365,245
Sep 12, 2014 5.36 5.45 5.09 5.16 7,656,286
Sep 11, 2014 5.43 6.53 5.13 5.28 23,536,896
Sep 10, 2014 5.88 6.05 5.86 5.90 4,673,295
Sep 9, 2014 6.09 6.11 5.81 5.85 4,263,440
Sep 8, 2014 6.01 6.14 5.96 6.09 3,028,010
Sep 5, 2014 5.97 6.01 5.81 6.00 3,685,257
Sep 4, 2014 5.85 6.05 5.84 5.99 3,715,334
Sep 3, 2014 5.76 5.86 5.75 5.81 2,608,631
Sep 2, 2014 5.85 5.85 5.63 5.72 2,342,078
Aug 29, 2014 5.74 5.75 5.56 5.70 4,160,719
Aug 28, 2014 5.90 5.97 5.67 5.73 3,697,266
Aug 27, 2014 5.88 6.13 5.82 5.91 7,458,422
Aug 26, 2014 5.65 5.90 5.61 5.89 5,446,840
Aug 25, 2014 5.76 5.83 5.66 5.66 3,419,631
Aug 22, 2014 5.81 5.81 5.60 5.73 2,882,671
Aug 21, 2014 5.79 5.79 5.61 5.68 2,553,988
Aug 20, 2014 5.81 5.90 5.66 5.77 2,437,639
Aug 19, 2014 5.63 5.83 5.59 5.82 3,243,125