$5.88 +0.12 (%) Orexigen Therapeutics Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/20145.936.045.775.884,637,556
11/20/20145.615.865.575.761,503,548
11/19/20145.685.755.475.682,116,497
11/18/20145.555.755.515.621,483,818
11/17/20145.635.655.495.511,398,209
11/14/20145.926.025.425.653,735,603
11/13/20145.856.075.775.865,344,532
11/12/20145.016.225.015.8417,021,845
11/11/20145.055.244.805.046,621,155
11/10/20144.065.334.045.1315,411,849
11/7/20143.853.893.733.853,925,691
11/6/20143.984.013.883.901,467,803
11/5/20144.074.083.923.961,449,793
11/4/20144.034.143.994.051,140,281
11/3/20144.054.194.054.121,518,913
10/31/20144.214.254.004.061,768,249
10/30/20144.004.203.954.131,951,363
10/29/20144.204.233.944.062,019,025
10/28/20144.074.243.934.193,452,094
10/27/20144.354.384.014.063,778,312
10/24/20144.404.424.304.392,043,814
10/23/20144.394.494.244.382,908,698
10/22/20144.654.704.284.325,717,157
10/21/20144.164.954.164.518,780,183
10/20/20144.084.234.024.062,746,560
10/17/20144.264.294.034.082,810,715
10/16/20143.924.253.884.193,525,453
10/15/20143.554.023.533.985,277,922
10/14/20143.303.493.193.463,092,175
10/13/20143.433.473.113.273,651,310
10/10/20143.533.683.433.432,737,174
10/9/20143.673.693.463.573,123,459
10/8/20143.603.693.413.674,862,154
10/7/20143.853.873.653.713,786,608
10/6/20144.074.103.783.884,142,690
10/3/20144.094.124.034.052,550,881
10/2/20144.064.153.944.044,516,364
10/1/20144.264.274.014.044,772,445
9/30/20144.554.594.234.265,427,878
9/29/20144.464.624.444.522,261,172
9/26/20144.504.614.454.532,701,335
9/25/20144.604.644.474.553,052,470
9/24/20144.664.694.504.604,459,362
9/23/20144.404.674.344.664,857,597
9/22/20144.724.724.324.516,684,527
9/19/20144.904.904.644.775,731,411
9/18/20145.005.004.824.893,517,168
9/17/20144.755.064.704.966,243,632
9/16/20144.854.904.754.784,600,737
9/15/20145.155.164.504.8813,365,245
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center