Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.55 
    6.61 
    5.66 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 5.68 5.72 5.52 5.59 2,249,032
Aug 15, 2014 5.83 5.85 5.53 5.57 3,245,903
Aug 14, 2014 5.65 5.94 5.63 5.79 3,152,013
Aug 13, 2014 5.39 5.67 5.39 5.63 2,404,378
Aug 12, 2014 5.39 5.42 5.33 5.38 1,836,778
Aug 11, 2014 5.31 5.42 5.28 5.40 3,235,939
Aug 8, 2014 5.22 5.30 5.12 5.25 1,911,758
Aug 7, 2014 5.24 5.44 5.16 5.21 3,679,514
Aug 6, 2014 4.96 5.16 4.91 5.15 1,565,156
Aug 5, 2014 4.96 5.03 4.90 4.99 2,191,365
Aug 4, 2014 5.00 5.08 4.92 4.99 3,033,364
Aug 1, 2014 5.03 5.14 4.86 4.97 2,334,212
Jul 31, 2014 5.04 5.10 4.96 4.99 3,326,868
Jul 30, 2014 5.00 5.13 4.95 5.08 4,283,673
Jul 29, 2014 5.15 5.28 5.11 5.19 1,938,365
Jul 28, 2014 5.30 5.32 5.11 5.13 2,308,691
Jul 25, 2014 5.31 5.37 5.27 5.29 1,765,832
Jul 24, 2014 5.38 5.43 5.28 5.36 2,157,921
Jul 23, 2014 5.33 5.38 5.25 5.34 2,799,380
Jul 22, 2014 5.41 5.48 5.27 5.29 2,924,997
Jul 21, 2014 5.21 5.40 5.11 5.39 2,163,046