Orexigen Therapeutics, Inc. historical prices

   Watch this stock

Historical chart

    7.55 
    6.12 
    4.70 
 Dec 20, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 6.48 6.52 6.28 6.29 4,113,169
Dec 17, 2014 5.95 6.38 5.95 6.38 3,965,535
Dec 16, 2014 6.00 6.28 5.90 5.92 5,319,567
Dec 15, 2014 5.80 6.12 5.76 6.00 3,294,653
Dec 12, 2014 5.70 5.79 5.65 5.74 2,031,250
Dec 11, 2014 5.66 5.78 5.62 5.76 1,430,553
Dec 10, 2014 5.82 5.85 5.56 5.61 2,332,613
Dec 9, 2014 5.63 5.81 5.50 5.80 2,001,556
Dec 8, 2014 5.79 5.91 5.62 5.69 2,699,936
Dec 5, 2014 5.82 5.95 5.76 5.78 2,147,535
Dec 4, 2014 5.90 5.99 5.70 5.83 2,907,062
Dec 3, 2014 6.02 6.03 5.81 5.92 2,291,019
Dec 2, 2014 5.83 6.16 5.81 6.02 5,644,987
Dec 1, 2014 5.86 5.87 5.70 5.79 2,193,418
Nov 28, 2014 5.79 5.91 5.75 5.79 889,290
Nov 26, 2014 5.80 5.85 5.62 5.84 2,387,248
Nov 25, 2014 5.90 6.00 5.76 5.78 3,198,344
Nov 24, 2014 5.86 5.91 5.71 5.87 2,463,460
Nov 21, 2014 5.93 6.04 5.77 5.88 4,637,556
Nov 20, 2014 5.61 5.86 5.57 5.76 1,503,548
Nov 19, 2014 5.68 5.74 5.47 5.68 2,116,497
Nov 18, 2014 5.55 5.75 5.51 5.62 1,483,818
Nov 17, 2014 5.63 5.65 5.49 5.51 1,398,209
Nov 14, 2014 5.92 6.02 5.42 5.65 3,735,603
Nov 13, 2014 5.85 6.07 5.77 5.86 5,344,532
Nov 12, 2014 5.01 6.22 5.01 5.84 17,021,845
Nov 11, 2014 5.05 5.24 4.80 5.04 6,621,155
Nov 10, 2014 4.06 5.33 4.04 5.13 15,411,849
Nov 7, 2014 3.85 3.89 3.73 3.85 3,925,691
Nov 6, 2014 3.98 4.01 3.88 3.90 1,467,803