$3.25 +0.05 (%) Orexigen Therapeutics Inc - NASDAQ

Sep. 30, 2016 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OREX historical data

Date Open High Low Close Volume
9/29/20163.273.353.173.20178,229
9/28/20163.213.333.163.29207,713
9/27/20163.313.363.213.24139,024
9/26/20163.433.503.233.24251,158
9/23/20163.503.573.383.46286,924
9/22/20163.633.653.403.45249,992
9/21/20163.583.693.533.6286,951
9/20/20163.593.753.543.5649,523
9/19/20163.463.683.413.57144,388
9/16/20163.403.483.313.46223,896
9/15/20163.403.573.403.4494,190
9/14/20163.503.573.413.42116,570
9/13/20163.583.613.463.51145,501
9/12/20163.593.643.523.64102,631
9/9/20163.623.703.523.6178,383
9/8/20163.553.693.513.67104,876
9/7/20163.743.763.523.55229,841
9/6/20163.863.963.703.74126,727
9/2/20163.943.973.773.8697,107
9/1/20163.904.023.823.92103,929
8/31/20164.004.103.843.93179,565
8/30/20164.504.753.953.991,006,896
8/29/20163.873.903.653.8398,271
8/26/20163.803.863.703.8575,781
8/25/20163.994.003.713.82196,966
8/24/20164.334.393.934.02188,780
8/23/20164.464.494.294.3477,341
8/22/20164.304.504.244.41111,238
8/19/20164.384.384.234.3067,151
8/18/20164.304.504.284.37115,624
8/17/20164.264.424.164.2876,521
8/16/20164.384.494.224.27100,992
8/15/20164.214.524.204.34172,627
8/12/20164.154.284.084.1879,618
8/11/20164.144.334.094.16111,226
8/10/20164.504.704.094.14309,547
8/9/20163.784.253.764.25396,726
8/8/20163.813.833.663.7686,731
8/5/20163.513.853.513.75254,267
8/4/20163.333.573.313.51232,833
8/3/20163.263.353.203.29103,223
8/2/20163.363.403.183.28162,304
8/1/20163.353.403.343.3877,039
7/29/20163.383.453.323.3556,936
7/28/20163.493.493.303.3899,986
7/27/20163.253.503.223.50184,374
7/26/20163.433.503.223.27172,209
7/25/20163.533.563.413.43209,151
7/22/20163.503.593.503.51137,045
7/21/20163.583.633.513.5192,893
7/20/20163.713.723.493.52494,088
7/19/20163.833.863.703.70199,068
7/18/20163.883.953.783.81213,111
7/15/20163.873.933.803.83159,885
7/14/20163.924.073.803.94224,771
7/13/20163.984.013.793.89362,765
7/12/20163.984.443.784.02776,449
7/11/20160.420.420.380.404,778,926
7/8/20160.430.460.430.451,622,588
7/7/20160.430.450.430.43543,064
7/6/20160.430.440.430.43723,395
7/5/20160.450.450.420.43795,161
7/1/20160.430.460.430.45924,348
6/30/20160.430.450.420.43777,275
6/29/20160.440.450.420.44938,200
6/28/20160.430.460.430.431,474,979
6/27/20160.450.450.400.412,228,034
6/24/20160.460.470.450.4510,864,859
6/23/20160.450.500.450.501,413,902
6/22/20160.470.480.440.461,513,103
6/21/20160.500.510.470.482,150,079
6/20/20160.480.520.470.492,038,166
6/17/20160.480.500.460.471,416,449
6/16/20160.460.480.440.471,273,790
6/15/20160.460.490.450.46933,563
6/14/20160.470.480.450.471,385,367
6/13/20160.480.500.450.471,722,363
6/10/20160.500.510.470.472,132,663
6/9/20160.580.590.490.518,163,622
6/8/20160.450.650.450.6413,782,654
6/7/20160.440.450.420.42558,181
6/6/20160.420.450.410.441,986,995
6/3/20160.420.430.410.42785,036
6/2/20160.410.430.400.421,243,432
6/1/20160.410.420.400.401,059,415
5/31/20160.430.450.400.403,095,209
5/27/20160.430.430.390.421,377,194
5/26/20160.430.430.410.41663,050
5/25/20160.420.440.400.431,749,513
5/24/20160.430.430.400.431,593,227
5/23/20160.400.430.400.411,821,876
5/20/20160.370.410.370.401,792,405
5/19/20160.380.390.350.37874,929
5/18/20160.390.400.370.391,050,209
5/17/20160.390.390.370.381,532,272
5/16/20160.380.400.370.38789,939
5/13/20160.380.400.370.38947,614
5/12/20160.400.400.370.381,012,545
5/11/20160.400.410.380.391,595,437
5/10/20160.380.420.360.407,601,361
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center