Orexigen Therapeutics Inc $4.88

down -0.28


15/9/2014 04:00 PM  |  NASDAQ : OREX  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OREX historical data

Date Open High Low Close Volume
9/12/20145.365.455.095.167,656,286
9/11/20145.436.535.135.2823,536,896
9/10/20145.886.055.865.904,673,295
9/9/20146.096.115.815.854,263,440
9/8/20146.016.145.966.093,028,010
9/5/20145.976.015.816.003,685,257
9/4/20145.856.055.855.993,715,334
9/3/20145.765.865.755.812,608,631
9/2/20145.855.855.635.722,342,078
8/29/20145.745.755.575.704,160,719
8/28/20145.905.975.675.733,697,266
8/27/20145.886.135.825.917,458,422
8/26/20145.655.905.615.895,446,840
8/25/20145.765.835.665.663,419,631
8/22/20145.815.815.605.732,882,671
8/21/20145.795.795.615.682,553,988
8/20/20145.815.905.665.772,437,639
8/19/20145.635.835.595.823,243,125
8/18/20145.685.725.535.592,249,032
8/15/20145.835.855.535.573,245,903
8/14/20145.655.945.635.793,152,013
8/13/20145.395.675.395.632,404,378
8/12/20145.395.425.335.381,836,778
8/11/20145.315.425.285.403,235,939
8/8/20145.225.305.125.251,911,758
8/7/20145.245.445.165.213,679,514
8/6/20144.965.164.915.151,565,156
8/5/20144.965.034.904.992,191,365
8/4/20145.005.084.924.993,033,364
8/1/20145.035.144.864.972,334,212
7/31/20145.045.104.964.993,326,868
7/30/20145.005.134.955.084,283,673
7/29/20145.155.285.115.191,938,365
7/28/20145.305.325.115.132,308,691
7/25/20145.315.375.275.291,765,832
7/24/20145.385.435.285.362,157,921
7/23/20145.335.395.255.342,799,380
7/22/20145.415.485.275.292,924,997
7/21/20145.215.405.115.392,163,046
7/18/20145.045.325.045.322,458,131
7/17/20145.305.355.005.043,587,457
7/16/20145.455.455.255.331,914,183
7/15/20145.555.605.295.342,868,148
7/14/20145.715.755.525.551,643,439
7/11/20145.605.635.435.632,117,543
7/10/20145.355.515.275.452,575,330
7/9/20145.645.685.385.473,676,799
7/8/20145.875.925.555.623,716,943
7/7/20146.186.185.865.872,571,397
7/3/20146.216.286.126.221,170,873
7/2/20146.096.246.046.202,093,185
7/1/20146.176.215.996.063,526,002
6/30/20145.976.215.946.182,906,975
6/27/20145.916.015.855.972,916,557
6/26/20145.906.015.825.972,297,436
6/25/20145.905.955.815.862,220,004
6/24/20146.096.195.955.963,362,962
6/23/20146.076.286.066.102,665,688
6/20/20146.266.265.956.095,300,110
6/19/20146.336.346.116.222,210,763
6/18/20146.296.456.176.254,200,836
6/17/20146.356.526.246.275,548,327
6/16/20145.916.445.866.297,147,253
6/13/20145.705.935.605.854,859,529
6/12/20145.785.785.575.684,502,597
6/11/20145.725.895.455.8120,849,480
6/10/20146.857.026.766.819,935,115
6/9/20146.756.786.516.716,517,406
6/6/20146.466.616.276.514,244,038
6/5/20146.126.516.076.423,323,488
6/4/20146.186.235.906.122,670,041
6/3/20146.266.286.056.222,181,547
6/2/20146.456.496.086.263,745,488
5/30/20146.486.676.366.463,881,915
5/29/20146.366.516.306.422,795,498
5/28/20146.096.516.076.266,460,984
5/27/20145.786.015.725.903,368,653
5/23/20145.465.725.365.712,402,423
5/22/20145.505.665.405.422,144,273
5/21/20145.425.605.305.502,742,633
5/20/20145.515.615.305.402,921,091
5/19/20145.375.515.295.502,292,971
5/16/20145.455.465.215.362,671,412
5/15/20145.615.645.295.453,325,751
5/14/20145.635.875.555.662,294,068
5/13/20145.465.755.465.632,452,879
5/12/20145.355.555.325.442,411,215
5/9/20145.205.405.075.293,247,976
5/8/20145.425.545.205.302,779,644
5/7/20145.515.535.255.442,109,111
5/6/20145.745.805.465.482,973,255
5/5/20145.455.745.365.741,736,133
5/2/20145.685.745.485.522,021,096
5/1/20145.585.855.525.682,701,115
4/30/20145.495.635.355.621,338,885
4/29/20145.375.605.285.532,659,991
4/28/20145.615.675.125.362,674,584
4/25/20145.785.785.515.592,684,853
4/24/20145.605.605.315.531,664,419
4/23/20145.695.755.385.542,160,940
Trading Center