$3.82 -0.20 (%) Orexigen Therapeutics Inc - NASDAQ

Aug. 25, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center