$1.84 -0.05 (%) Orexigen Therapeutics Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20161.881.921.821.841,148,493
2/4/20161.801.931.801.891,261,078
2/3/20161.791.831.751.791,022,058
2/2/20161.841.871.771.781,008,635
2/1/20161.801.911.711.871,834,021
1/29/20161.801.901.791.831,616,483
1/28/20161.781.871.751.801,574,581
1/27/20161.811.881.761.77990,210
1/26/20161.811.891.751.831,142,069
1/25/20161.901.981.791.81995,081
1/22/20161.901.981.831.921,506,982
1/21/20161.761.981.761.881,159,224
1/20/20161.691.831.571.791,438,241
1/19/20161.841.841.641.751,860,869
1/15/20161.721.821.671.791,713,423
1/14/20161.511.791.451.782,962,463
1/13/20161.621.691.521.531,649,375
1/12/20161.551.671.541.621,681,824
1/11/20161.591.611.481.561,711,138
1/8/20161.651.711.571.591,569,342
1/7/20161.741.741.621.641,978,442
1/6/20161.751.791.721.752,134,124
1/5/20161.701.801.671.791,702,878
1/4/20161.711.721.631.711,848,608
12/31/20151.821.881.641.722,768,157
12/30/20151.821.871.811.841,655,961
12/29/20151.831.891.811.851,330,055
12/28/20151.821.851.761.831,431,735
12/24/20151.911.961.831.831,382,303
12/23/20151.831.951.831.941,354,899
12/22/20151.791.861.741.852,160,566
12/21/20151.791.871.721.801,968,642
12/18/20151.751.831.681.8328,269,474
12/17/20151.611.801.551.724,297,579
12/16/20151.531.601.391.606,330,321
12/15/20151.701.701.551.573,139,312
12/14/20151.691.781.681.722,243,322
12/11/20151.801.851.681.692,253,709
12/10/20151.872.011.751.873,651,917
12/9/20151.811.921.811.852,390,609
12/8/20151.851.901.801.842,601,274
12/7/20152.012.031.881.902,093,190
12/4/20152.162.161.972.023,692,548
12/3/20152.392.402.212.211,732,728
12/2/20152.312.412.272.392,717,722
12/1/20152.392.392.282.292,015,234
11/30/20152.452.522.322.392,162,904
11/27/20152.352.512.352.451,203,445
11/25/20152.362.392.302.333,754,876
11/24/20152.402.472.362.391,454,136
11/23/20152.402.482.372.431,821,827
11/20/20152.382.462.382.381,055,280
11/19/20152.432.452.312.381,765,055
11/18/20152.452.562.412.453,242,889
11/17/20152.472.612.412.441,941,856
11/16/20152.572.602.422.512,020,107
11/13/20152.492.682.452.581,721,271
11/12/20152.692.722.532.531,833,057
11/11/20152.682.762.622.722,584,742
11/10/20152.722.732.612.701,675,610
11/9/20152.652.782.632.742,192,450
11/6/20153.113.192.642.684,591,416
11/5/20153.283.343.053.202,854,492
11/4/20153.283.373.163.293,221,275
11/3/20153.313.443.213.273,808,697
11/2/20153.033.343.023.324,355,195
10/30/20152.993.102.883.043,390,299
10/29/20153.023.292.993.003,698,371
10/28/20152.923.052.833.054,014,728
10/27/20152.782.932.712.932,164,823
10/26/20152.942.992.782.811,867,737
10/23/20152.923.042.842.963,999,331
10/22/20152.802.892.702.872,783,923
10/21/20152.832.892.662.802,991,104
10/20/20153.003.072.762.824,801,052
10/19/20153.023.192.872.994,315,607
10/16/20152.853.372.773.029,939,273
10/15/20152.442.832.352.834,510,691
10/14/20152.402.552.372.452,602,281
10/13/20152.502.572.392.392,798,648
10/12/20152.762.772.452.533,746,337
10/9/20152.372.702.342.533,418,019
10/8/20152.232.432.202.382,765,145
10/7/20152.242.402.152.264,135,903
10/6/20152.132.232.002.204,693,387
10/5/20152.202.232.062.164,925,060
10/2/20152.002.191.982.183,302,224
10/1/20152.132.212.022.063,224,454
9/30/20152.102.142.022.113,646,581
9/29/20152.002.132.002.103,391,753
9/28/20152.082.141.842.044,197,383
9/25/20152.252.281.972.084,816,267
9/24/20152.362.402.212.243,164,404
9/23/20152.552.562.352.422,527,907
9/22/20152.362.432.322.403,522,284
9/21/20152.462.542.372.403,498,609
9/18/20152.372.422.322.388,329,523
9/17/20152.412.462.362.411,943,767
9/16/20152.492.502.352.402,089,256
9/15/20152.492.562.462.501,705,910
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center