$4.00 +0.05 (%) Orexigen Therapeutics Inc - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OREX historical data

Date Open High Low Close Volume
7/31/20153.994.053.824.003,873,531
7/30/20153.844.043.803.951,177,928
7/29/20154.424.443.843.915,579,446
7/28/20154.254.404.154.391,594,735
7/27/20154.134.274.034.211,435,212
7/24/20153.794.343.794.193,257,820
7/23/20153.973.983.683.824,848,227
7/22/20154.014.153.953.983,388,220
7/21/20154.324.413.764.152,344,047
7/20/20154.544.574.314.332,259,966
7/17/20154.604.684.514.531,171,471
7/16/20154.584.684.524.581,961,243
7/15/20154.804.824.554.551,710,041
7/13/20154.714.924.654.841,238,659
7/10/20154.674.754.584.711,101,904
7/9/20154.654.724.624.661,164,097
7/8/20154.654.714.574.581,741,098
7/7/20154.794.854.594.711,618,007
7/6/20154.714.884.644.77988,375
7/2/20154.934.934.724.76901,050
7/1/20154.985.044.814.932,619,741
6/30/20154.645.014.624.953,295,678
6/29/20154.704.794.524.541,852,054
6/26/20154.784.804.634.754,650,664
6/25/20154.794.854.704.781,115,924
6/24/20154.934.984.754.781,689,559
6/23/20154.955.024.864.961,782,860
6/22/20154.784.954.664.951,985,434
6/19/20154.684.894.684.734,294,774
6/18/20154.644.754.614.681,889,739
6/17/20154.684.754.624.641,540,996
6/16/20154.404.704.404.652,002,868
6/15/20154.444.504.314.421,764,690
6/12/20154.554.584.454.481,608,177
6/11/20154.594.614.474.561,400,828
6/10/20154.634.654.464.591,488,429
6/9/20154.884.914.304.633,865,370
6/8/20155.085.104.874.901,934,677
6/5/20155.075.194.975.142,430,383
6/4/20155.005.144.915.132,527,307
6/3/20154.855.074.815.012,518,862
6/2/20154.914.954.824.851,009,999
6/1/20154.914.984.804.911,786,080
5/29/20154.895.034.814.901,457,644
5/28/20154.934.974.804.921,318,802
5/27/20154.955.004.864.931,447,846
5/26/20154.965.004.854.951,852,343
5/22/20154.995.094.925.011,716,994
5/21/20155.025.104.985.001,502,637
5/20/20154.995.114.945.032,607,900
5/19/20154.975.034.845.013,208,445
5/18/20155.045.074.914.982,507,756
5/15/20154.985.084.945.013,490,367
5/14/20155.055.174.995.014,697,560
5/13/20155.425.754.845.0218,232,537
5/12/20156.656.905.915.9312,549,639
5/11/20156.756.936.676.862,575,854
5/8/20156.516.966.506.872,635,490
5/7/20156.526.666.386.582,176,808
5/6/20156.616.656.436.502,248,097
5/5/20156.706.806.456.613,231,783
5/4/20156.716.896.706.721,232,680
5/1/20156.636.836.506.671,859,196
4/30/20156.896.976.426.572,898,804
4/29/20156.977.086.786.951,710,170
4/28/20157.057.256.777.012,129,445
4/27/20157.417.496.946.952,612,336
4/24/20157.417.587.287.362,337,635
4/23/20157.327.537.227.442,140,481
4/22/20157.187.406.887.393,613,586
4/21/20157.497.626.787.175,981,560
4/20/20157.757.757.397.551,989,470
4/17/20157.747.827.457.542,501,221
4/16/20158.028.037.747.802,078,219
4/15/20157.958.117.908.032,407,328
4/14/20158.058.087.757.971,819,480
4/13/20158.098.247.988.002,506,132
4/10/20158.008.227.978.102,328,247
4/9/20158.048.147.938.003,481,864
4/8/20158.018.107.938.072,920,137
4/7/20157.858.137.817.935,170,718
4/6/20157.687.837.647.811,963,849
4/2/20157.717.807.507.772,597,621
4/1/20157.827.887.517.683,919,818
3/31/20157.768.017.607.834,531,005
3/30/20157.607.837.527.755,457,964
3/27/20157.847.877.397.549,711,326
3/26/20156.897.476.647.259,257,090
3/25/20157.307.386.866.924,051,954
3/24/20157.437.587.207.272,240,292
3/23/20157.167.487.027.402,805,640
3/20/20157.627.807.087.194,576,700
3/19/20157.507.727.487.602,204,609
3/18/20157.457.567.217.423,080,640
3/17/20156.997.746.987.537,188,015
3/16/20157.127.166.876.982,053,281
3/13/20156.907.056.867.043,378,308
3/12/20156.947.046.776.973,397,771
3/11/20157.257.266.906.934,351,962
3/10/20157.067.426.857.304,504,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!