Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.55 
    4.61 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 2.72 2.94 2.72 2.89 2,015,332
Aug 27, 2015 2.74 2.83 2.65 2.76 2,767,717
Aug 26, 2015 2.77 2.79 2.63 2.70 2,848,000
Aug 25, 2015 2.97 2.98 2.63 2.68 3,576,832
Aug 24, 2015 2.79 3.12 2.62 2.77 3,032,081
Aug 21, 2015 3.00 3.15 2.90 3.06 2,652,390
Aug 20, 2015 3.31 3.39 3.01 3.09 2,462,277
Aug 19, 2015 3.50 3.54 3.23 3.32 2,911,297
Aug 18, 2015 3.64 3.75 3.50 3.52 1,417,863
Aug 17, 2015 3.52 3.70 3.50 3.68 2,154,754
Aug 14, 2015 3.36 3.54 3.35 3.50 1,907,109
Aug 13, 2015 3.52 3.57 3.38 3.39 1,214,612
Aug 12, 2015 3.58 3.63 3.41 3.54 2,461,316
Aug 11, 2015 3.85 3.88 3.51 3.54 3,066,064
Aug 10, 2015 3.75 4.00 3.70 3.83 1,883,585
Aug 7, 2015 4.19 4.26 3.66 3.72 4,666,525
Aug 6, 2015 4.05 4.64 4.05 4.17 8,800,157
Aug 5, 2015 3.89 3.92 3.77 3.82 1,432,550
Aug 4, 2015 3.97 4.05 3.83 3.86 1,789,530
Aug 3, 2015 3.99 4.11 3.91 3.96 839,037
Jul 31, 2015 3.99 4.05 3.82 4.00 3,873,531
Jul 30, 2015 3.84 4.04 3.80 3.95 1,177,928
Jul 29, 2015 4.42 4.44 3.84 3.91 5,579,446
Jul 28, 2015 4.25 4.40 4.15 4.39 1,594,735
Jul 27, 2015 4.13 4.27 4.03 4.21 1,435,212
Jul 24, 2015 3.79 4.34 3.79 4.19 3,257,820
Jul 23, 2015 3.97 3.98 3.68 3.82 4,848,227
Jul 22, 2015 4.01 4.15 3.94 3.98 3,388,220
Jul 21, 2015 4.32 4.41 3.76 4.15 2,344,047
Jul 20, 2015 4.54 4.57 4.31 4.33 2,259,966