$0.38 -0.03 (%) Orexigen Therapeutics Inc - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OREX historical data

Date Open High Low Close Volume
5/5/20160.440.450.410.413,207,343
5/4/20160.470.470.420.442,750,676
5/3/20160.480.520.460.463,425,886
5/2/20160.480.490.450.473,636,341
4/29/20160.480.480.450.451,573,660
4/28/20160.460.490.450.472,187,977
4/27/20160.480.480.440.462,104,744
4/26/20160.490.490.450.472,514,106
4/25/20160.430.500.430.474,640,845
4/22/20160.440.450.430.44866,947
4/21/20160.450.460.390.433,638,951
4/20/20160.450.480.450.452,497,014
4/19/20160.500.500.450.452,252,588
4/18/20160.470.510.460.482,015,248
4/15/20160.490.490.460.472,026,670
4/14/20160.460.510.460.492,835,622
4/13/20160.490.490.450.463,072,843
4/12/20160.510.510.460.464,771,974
4/11/20160.560.560.500.512,551,815
4/8/20160.550.570.540.551,040,351
4/7/20160.560.570.540.541,824,278
4/6/20160.550.570.540.563,319,930
4/5/20160.580.580.560.561,184,223
4/4/20160.560.580.550.581,861,140
4/1/20160.560.580.550.561,228,893
3/31/20160.570.590.560.561,331,798
3/30/20160.590.620.540.561,946,329
3/29/20160.600.610.550.594,185,984
3/28/20160.570.580.520.521,764,005
3/24/20160.540.570.530.551,160,087
3/23/20160.580.590.540.542,211,429
3/22/20160.580.600.560.581,627,726
3/21/20160.580.610.570.582,082,332
3/18/20160.570.590.540.572,578,769
3/17/20160.550.590.540.554,048,501
3/16/20160.620.630.500.536,947,646
3/15/20160.820.830.620.649,317,407
3/14/20160.630.710.610.702,302,568
3/11/20160.620.660.610.632,001,428
3/10/20160.700.710.630.642,413,301
3/9/20160.720.740.670.691,995,377
3/8/20160.800.800.720.721,640,379
3/7/20160.700.790.680.792,453,542
3/4/20160.700.720.680.702,089,911
3/3/20160.710.710.670.702,511,573
3/2/20160.750.750.680.712,443,101
3/1/20160.800.850.680.713,142,842
2/29/20161.001.000.660.714,732,347
2/26/20161.341.350.950.978,356,544
2/25/20161.511.531.401.411,419,178
2/24/20161.531.561.481.53859,699
2/23/20161.701.731.561.571,247,734
2/22/20161.711.801.661.75791,364
2/19/20161.741.741.651.68626,604
2/18/20161.801.841.711.72666,346
2/17/20161.711.801.701.801,191,161
2/16/20161.691.721.621.711,265,420
2/12/20161.671.671.571.64867,726
2/11/20161.611.671.531.65938,222
2/10/20161.621.761.581.65891,027
2/9/20161.731.731.571.611,436,961
2/8/20161.811.831.681.741,425,011
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center