Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.75 
    5.01 
 Jul 1, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 4.70 4.79 4.52 4.54 1,852,054
Jun 26, 2015 4.78 4.80 4.63 4.75 4,650,664
Jun 25, 2015 4.79 4.85 4.70 4.78 1,115,924
Jun 24, 2015 4.93 4.98 4.75 4.78 1,689,559
Jun 23, 2015 4.95 5.02 4.86 4.96 1,782,860
Jun 22, 2015 4.78 4.95 4.66 4.95 1,985,434
Jun 19, 2015 4.68 4.89 4.68 4.73 4,294,774
Jun 18, 2015 4.64 4.75 4.61 4.68 1,889,739
Jun 17, 2015 4.68 4.74 4.62 4.64 1,540,996
Jun 16, 2015 4.40 4.70 4.40 4.65 2,002,868
Jun 15, 2015 4.44 4.50 4.31 4.42 1,764,690
Jun 12, 2015 4.55 4.58 4.45 4.48 1,608,177
Jun 11, 2015 4.59 4.61 4.47 4.56 1,400,828
Jun 10, 2015 4.63 4.65 4.46 4.59 1,488,429
Jun 9, 2015 4.88 4.91 4.30 4.62 3,865,370
Jun 8, 2015 5.08 5.10 4.87 4.90 1,934,677
Jun 5, 2015 5.07 5.19 4.97 5.14 2,430,383
Jun 4, 2015 5.00 5.14 4.91 5.13 2,527,307
Jun 3, 2015 4.85 5.07 4.81 5.01 2,518,862
Jun 2, 2015 4.91 4.95 4.82 4.84 1,009,999
Jun 1, 2015 4.91 4.98 4.80 4.91 1,786,080
May 29, 2015 4.89 5.03 4.81 4.90 1,457,644
May 28, 2015 4.93 4.97 4.80 4.92 1,318,802
May 27, 2015 4.95 5.00 4.86 4.93 1,447,846
May 26, 2015 4.96 5.00 4.85 4.94 1,852,343
May 22, 2015 4.99 5.09 4.92 5.01 1,716,994
May 21, 2015 5.02 5.10 4.98 5.00 1,502,637
May 20, 2015 4.99 5.11 4.94 5.03 2,607,900
May 19, 2015 4.97 5.03 4.84 5.01 3,208,445
May 18, 2015 5.04 5.07 4.91 4.98 2,507,756