Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.55 
    6.12 
    4.70 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 4.21 4.25 4.00 4.06 1,768,249
Oct 30, 2014 4.00 4.20 3.95 4.13 1,951,363
Oct 29, 2014 4.20 4.23 3.94 4.06 2,019,025
Oct 28, 2014 4.07 4.24 3.93 4.19 3,452,094
Oct 27, 2014 4.35 4.38 4.01 4.06 3,778,312
Oct 24, 2014 4.40 4.42 4.30 4.39 2,043,814
Oct 23, 2014 4.39 4.49 4.24 4.38 2,908,698
Oct 22, 2014 4.65 4.70 4.28 4.32 5,717,157
Oct 21, 2014 4.16 4.95 4.16 4.51 8,780,183
Oct 20, 2014 4.08 4.23 4.02 4.06 2,746,560
Oct 17, 2014 4.26 4.29 4.03 4.08 2,810,715
Oct 16, 2014 3.92 4.25 3.88 4.19 3,525,453
Oct 15, 2014 3.55 4.02 3.52 3.98 5,277,922
Oct 14, 2014 3.30 3.49 3.19 3.46 3,092,175
Oct 13, 2014 3.43 3.47 3.11 3.27 3,651,310
Oct 10, 2014 3.53 3.68 3.43 3.43 2,737,174
Oct 9, 2014 3.67 3.69 3.46 3.57 3,123,459
Oct 8, 2014 3.60 3.69 3.41 3.67 4,862,154
Oct 7, 2014 3.85 3.87 3.65 3.71 3,786,608
Oct 6, 2014 4.07 4.10 3.78 3.88 4,142,690
Oct 3, 2014 4.09 4.12 4.03 4.05 2,550,881
Oct 2, 2014 4.06 4.15 3.94 4.04 4,516,364
Oct 1, 2014 4.26 4.27 4.01 4.04 4,772,445
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