$7.54 +0.29 (%) Orexigen Therapeutics Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/20157.847.877.397.549,711,326
3/26/20156.897.476.647.259,257,090
3/25/20157.307.386.866.924,051,954
3/24/20157.437.587.207.272,240,292
3/23/20157.167.487.027.402,805,640
3/20/20157.627.807.087.194,576,700
3/19/20157.507.727.487.602,204,609
3/18/20157.457.567.217.423,080,640
3/17/20156.997.746.987.537,188,015
3/16/20157.127.166.876.982,053,281
3/13/20156.907.056.867.043,378,308
3/12/20156.947.046.776.973,397,771
3/11/20157.257.266.906.934,351,962
3/10/20157.067.426.857.304,504,512
3/9/20157.067.366.867.135,889,913
3/6/20156.817.456.767.1020,165,800
3/5/20158.508.747.788.0117,365,528
3/4/20158.009.027.758.4940,680,408
3/3/20155.949.375.927.6495,895,934
3/2/20155.665.805.605.791,699,511
2/27/20155.865.865.605.641,802,447
2/26/20155.865.925.635.871,645,447
2/25/20155.825.975.555.852,205,430
2/24/20156.106.125.655.822,191,011
2/23/20155.996.075.766.042,323,316
2/20/20155.805.995.785.961,885,078
2/19/20155.755.895.705.771,406,743
2/18/20155.685.785.625.75710,395
2/17/20155.595.785.595.711,307,532
2/13/20155.475.575.455.55787,586
2/12/20155.385.715.325.451,785,542
2/11/20155.255.375.215.36756,294
2/10/20155.255.305.155.27577,047
2/9/20155.255.455.215.22974,220
2/6/20155.425.475.255.29801,568
2/5/20155.275.455.165.401,328,500
2/4/20155.295.365.095.221,453,097
2/3/20155.115.384.905.342,283,779
2/2/20155.245.285.005.101,808,414
1/30/20155.335.415.235.251,114,617
1/29/20155.505.525.185.352,261,807
1/28/20155.755.935.455.492,119,840
1/27/20155.495.785.495.674,897,415
1/26/20155.435.615.315.563,918,122
1/23/20155.455.685.325.415,406,279
1/22/20155.265.335.095.282,940,112
1/21/20155.225.375.075.231,560,320
1/20/20155.495.575.125.241,997,265
1/16/20155.095.455.085.451,809,746
1/15/20155.575.705.155.162,160,852
1/14/20155.405.585.405.562,105,908
1/13/20155.795.805.325.433,602,108
1/12/20155.805.845.615.751,635,779
1/9/20155.885.885.675.781,541,875
1/8/20155.885.925.785.841,704,930
1/7/20156.046.045.795.832,056,459
1/6/20156.186.305.905.951,503,584
1/5/20156.316.376.116.151,687,695
1/2/20156.126.345.936.302,238,793
12/31/20145.946.115.896.061,285,689
12/30/20145.936.065.895.941,082,306
12/29/20145.926.045.865.961,051,442
12/26/20145.976.045.855.941,256,349
12/24/20145.956.005.735.98997,564
12/23/20146.196.195.685.973,880,500
12/22/20146.356.406.006.103,593,202
12/19/20146.606.946.336.3311,462,383
12/18/20146.486.526.286.294,113,169
12/17/20145.956.385.956.383,965,535
12/16/20146.006.285.905.925,319,567
12/15/20145.806.125.766.003,294,653
12/12/20145.705.795.655.742,031,250
12/11/20145.665.785.625.761,430,553
12/10/20145.825.855.565.612,332,613
12/9/20145.635.815.505.802,001,556
12/8/20145.795.915.625.692,699,936
12/5/20145.825.955.765.782,147,535
12/4/20145.905.995.705.832,907,062
12/3/20146.026.035.815.922,291,019
12/2/20145.836.175.816.025,644,987
12/1/20145.865.875.705.792,193,418
11/28/20145.795.915.755.79889,290
11/26/20145.805.855.625.842,387,248
11/25/20145.906.005.765.783,198,344
11/24/20145.865.915.715.872,463,460
11/21/20145.936.045.775.884,637,556
11/20/20145.615.865.575.761,503,548
11/19/20145.685.755.475.682,116,497
11/18/20145.555.755.515.621,483,818
11/17/20145.635.655.495.511,398,209
11/14/20145.926.025.425.653,735,603
11/13/20145.856.075.775.865,344,532
11/12/20145.016.225.015.8417,021,845
11/11/20145.055.244.805.046,621,155
11/10/20144.065.334.045.1315,411,849
11/7/20143.853.893.733.853,925,691
11/6/20143.984.013.883.901,467,803
11/5/20144.074.083.923.961,449,793
11/4/20144.034.143.994.051,140,281
11/3/20144.054.194.054.121,518,913
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center