Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.66 
    6.68 
    5.70 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 5.19 5.43 5.04 5.38 2,403,498
Apr 15, 2014 5.13 5.18 4.76 5.15 3,883,209
Apr 14, 2014 5.24 5.28 4.85 5.06 3,043,044
Apr 11, 2014 5.51 5.61 5.13 5.13 3,060,232
Apr 10, 2014 5.99 6.00 5.47 5.54 2,333,278
Apr 9, 2014 5.75 5.99 5.71 5.98 1,599,337
Apr 8, 2014 5.72 5.84 5.58 5.72 1,515,206
Apr 7, 2014 5.76 5.94 5.55 5.69 2,359,212
Apr 4, 2014 6.30 6.36 5.77 5.79 3,882,545
Apr 3, 2014 6.45 6.49 6.14 6.26 2,335,774
Apr 2, 2014 6.57 6.59 6.35 6.48 1,438,528
Apr 1, 2014 6.54 6.70 6.35 6.52 1,976,591
Mar 31, 2014 6.21 6.54 6.21 6.50 3,904,420
Mar 28, 2014 6.50 6.60 6.12 6.19 2,936,406
Mar 27, 2014 6.52 6.60 6.26 6.52 3,008,715
Mar 26, 2014 6.93 7.01 6.55 6.55 2,006,452
Mar 25, 2014 6.98 7.14 6.70 6.84 1,895,369
Mar 24, 2014 7.28 7.46 6.73 6.96 2,777,374
Mar 21, 2014 7.59 7.70 7.22 7.40 4,624,029
Mar 20, 2014 7.41 7.54 7.24 7.53 1,540,172
Mar 19, 2014 7.57 7.82 7.38 7.44 3,365,611
Mar 18, 2014 7.18 7.57 7.16 7.55 2,507,536
Mar 17, 2014 7.09 7.15 6.95 7.14 1,486,122
Mar 14, 2014 6.95 7.13 6.88 6.97 2,430,089
Mar 13, 2014 6.99 7.24 6.75 6.87 3,485,471
Mar 12, 2014 6.75 6.86 6.68 6.78 2,341,580
Mar 11, 2014 6.83 6.96 6.66 6.79 2,287,770
Mar 10, 2014 6.95 7.03 6.71 6.78 1,688,678
Mar 7, 2014 7.05 7.13 6.75 6.96 1,265,516
Mar 6, 2014 7.23 7.28 6.95 6.99 1,267,717