$3.35 -0.03 (%) Orexigen Therapeutics Inc - NASDAQ

Jul. 29, 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
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
5/9/20160.380.400.370.371,573,359
5/6/20160.420.420.380.382,874,520
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center