Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    8.49 
    6.75 
    5.01 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 7.84 7.87 7.39 7.54 9,711,326
Mar 26, 2015 6.89 7.47 6.64 7.25 9,257,090
Mar 25, 2015 7.30 7.38 6.86 6.92 4,051,954
Mar 24, 2015 7.43 7.58 7.20 7.27 2,240,292
Mar 23, 2015 7.16 7.48 7.02 7.40 2,805,640
Mar 20, 2015 7.62 7.80 7.08 7.19 4,576,700
Mar 19, 2015 7.50 7.72 7.48 7.60 2,204,609
Mar 18, 2015 7.45 7.56 7.21 7.42 3,080,640
Mar 17, 2015 6.99 7.74 6.98 7.53 7,188,015
Mar 16, 2015 7.12 7.16 6.87 6.98 2,053,281
Mar 13, 2015 6.90 7.05 6.86 7.04 3,378,308
Mar 12, 2015 6.94 7.04 6.77 6.97 3,397,771
Mar 11, 2015 7.25 7.26 6.90 6.93 4,351,962
Mar 10, 2015 7.06 7.42 6.85 7.30 4,504,512
Mar 9, 2015 7.06 7.36 6.86 7.12 5,889,913
Mar 6, 2015 6.81 7.45 6.76 7.10 20,165,800
Mar 5, 2015 8.50 8.74 7.78 8.01 17,365,528
Mar 4, 2015 8.00 9.02 7.75 8.49 40,680,408
Mar 3, 2015 5.94 9.37 5.92 7.64 95,895,934
Mar 2, 2015 5.66 5.80 5.60 5.79 1,699,511
Feb 27, 2015 5.86 5.86 5.60 5.64 1,802,447
Feb 26, 2015 5.86 5.92 5.63 5.87 1,645,447
Feb 25, 2015 5.82 5.97 5.55 5.85 2,205,430
Feb 24, 2015 6.10 6.12 5.65 5.82 2,191,011
Feb 23, 2015 5.99 6.06 5.76 6.04 2,323,316
Feb 20, 2015 5.80 5.99 5.78 5.96 1,885,078
Feb 19, 2015 5.75 5.89 5.70 5.77 1,406,743
Feb 18, 2015 5.68 5.78 5.62 5.74 710,395
Feb 17, 2015 5.59 5.78 5.59 5.71 1,307,532
Feb 13, 2015 5.47 5.57 5.45 5.55 787,586