$1.94 0.00 (%) Orexigen Therapeutics Inc - NASDAQ

Dec. 8, 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
12/8/20161.992.001.821.94529,976
12/7/20161.911.921.821.84189,206
12/6/20161.891.951.841.9495,759
12/5/20161.881.991.881.90119,820
12/2/20161.841.991.801.90178,984
12/1/20161.972.021.751.82294,411
11/30/20162.012.091.961.96189,573
11/29/20162.062.091.952.01284,197
11/28/20162.212.262.022.06179,796
11/25/20162.302.372.212.2162,065
11/23/20162.312.382.262.28133,009
11/22/20162.332.422.292.3361,182
11/21/20162.442.472.292.3395,773
11/18/20162.542.632.382.4284,734
11/17/20162.502.592.482.5138,627
11/16/20162.472.632.392.4872,379
11/15/20162.452.522.332.4776,283
11/14/20162.582.652.422.47163,888
11/11/20162.252.562.232.53212,021
11/10/20162.262.282.202.25143,416
11/9/20162.152.362.102.19200,424
11/8/20162.502.502.042.08353,926
11/7/20162.352.362.162.1991,159
11/4/20162.012.362.012.3090,266
11/3/20162.412.502.192.21129,852
11/2/20162.332.442.332.4148,078
11/1/20162.522.562.212.35222,073
10/31/20162.732.752.502.55118,794
10/28/20162.982.982.712.7563,808
10/27/20163.013.052.952.98110,030
10/26/20162.853.092.853.04142,091
10/25/20162.842.882.802.8759,399
10/24/20162.862.902.802.8170,491
10/21/20162.792.842.732.8244,316
10/20/20162.742.852.712.7875,372
10/19/20162.702.732.622.71102,118
10/18/20162.572.822.572.6891,214
10/17/20162.822.862.712.74112,917
10/14/20162.933.062.802.81120,256
10/13/20162.933.082.802.9286,149
10/12/20162.973.042.912.97120,004
10/11/20163.003.072.882.98101,579
10/10/20163.183.213.003.00146,504
10/7/20163.233.243.133.14105,113
10/6/20163.213.273.173.2062,730
10/5/20163.243.283.213.2574,208
10/4/20163.323.353.203.2449,207
10/3/20163.353.353.263.3344,460
9/30/20163.233.393.153.32104,403
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center