OREX - Orexigen Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 05, 20180.22290.22290.22290.22290.2229-
Apr 04, 2018------
Apr 03, 20180.24000.32000.22000.22000.22003,721,900
Apr 02, 20180.23000.39000.23000.34000.340015,022,000
Mar 29, 20180.19000.22000.19000.21000.2100747,900
Mar 28, 20180.20000.23000.17000.21000.21001,305,000
Mar 27, 20180.21000.21000.17000.19000.1900559,600
Mar 26, 20180.21000.22000.20000.21000.2100364,100
Mar 23, 20180.23000.23000.20000.20000.2000437,500
Mar 22, 20180.23000.23000.21000.22000.2200487,600
Mar 21, 20180.22000.28000.22000.23000.23002,132,400
Mar 20, 20180.25000.27000.23000.23000.2300410,900
Mar 19, 20180.26000.27000.24000.25000.2500444,600
Mar 16, 20180.24000.29000.24000.27000.27001,054,700
Mar 15, 20180.27000.29000.23000.25000.25002,014,400
Mar 14, 20180.32000.33000.28000.28000.28001,641,800
Mar 13, 20180.30000.44000.27000.27000.27006,693,700
Mar 12, 20180.40000.45000.31000.33000.33008,052,300
Mar 09, 20181.40001.42001.35001.40001.4000154,700
Mar 08, 20181.36001.42001.30001.38001.3800357,800
Mar 07, 20181.31001.38001.27001.36001.3600393,800
Mar 06, 20181.30001.31001.25001.30001.3000155,900
Mar 05, 20181.19001.35001.19001.27001.2700389,600
Mar 02, 20181.17001.21001.14001.21001.2100374,900
Mar 01, 20181.08001.30001.04001.18001.1800944,600
Feb 28, 20181.12001.13001.05001.06001.0600367,700
Feb 27, 20181.13001.20001.11001.13001.1300335,600
Feb 26, 20181.20001.22001.00001.16001.1600776,100
Feb 23, 20181.36001.36001.14001.18001.18001,296,100
Feb 22, 20181.15001.60001.15001.25001.250010,682,200
Feb 21, 20181.00001.19000.99001.16001.16001,606,000
Feb 20, 20180.84000.98000.81000.98000.9800643,900
Feb 16, 20180.84000.84000.80000.83000.8300254,200
Feb 15, 20180.84000.86000.79000.82000.8200628,700
Feb 14, 20180.91000.94000.83000.84000.8400905,000
Feb 13, 20180.93000.98000.90000.92000.9200227,100
Feb 12, 20180.90000.96000.90000.94000.9400618,400
Feb 09, 20180.93000.96000.85000.91000.9100173,500
Feb 08, 20180.96000.98000.90000.94000.9400293,300
Feb 07, 20180.99001.05000.96000.97000.9700152,000
Feb 06, 20181.01001.05000.98000.99000.9900211,100
Feb 05, 20181.05001.12001.01001.02001.0200286,500
Feb 02, 20181.07001.11001.05001.08001.0800235,300
Feb 01, 20181.09001.13001.05001.08001.0800240,300
Jan 31, 20181.14001.14001.10001.10001.100097,800
Jan 30, 20181.09001.14001.08001.11001.1100210,200
Jan 29, 20181.14001.17001.08001.10001.1000468,000
Jan 26, 20181.11001.18001.09001.13001.1300236,700
Jan 25, 20181.13001.14001.10001.11001.1100154,400
Jan 24, 20181.14001.14001.10001.14001.1400124,500
Jan 23, 20181.14001.14001.10001.14001.1400117,900
Jan 22, 20181.23001.23001.08001.14001.1400450,600
Jan 19, 20181.18001.35001.16001.17001.17001,081,600
Jan 18, 20181.16001.20001.15001.16001.160093,800
Jan 17, 20181.20001.20001.17001.17001.1700141,000
Jan 16, 20181.24001.24001.16001.20001.2000202,400
Jan 12, 20181.21001.23001.16001.20001.2000358,700
Jan 11, 20181.20001.23001.17001.18001.1800340,200
Jan 10, 20181.24001.24001.19001.21001.2100132,200
Jan 09, 20181.18001.24001.18001.21001.2100133,200
Jan 08, 20181.21001.24001.16001.18001.1800137,100
Jan 05, 20181.17001.23001.17001.20001.2000272,500
Jan 04, 20181.24001.27001.19001.20001.2000237,700
Jan 03, 20181.25001.28001.23001.24001.2400114,800
Jan 02, 20181.29001.30001.18001.26001.2600332,400
Dec 29, 20171.26001.30001.20001.29001.2900198,600
Dec 28, 20171.22001.30001.22001.26001.2600342,300
Dec 27, 20171.15001.33001.15001.25001.2500564,800
Dec 26, 20171.17001.18001.14001.15001.1500246,100
Dec 22, 20171.24001.24001.15001.17001.1700348,900
Dec 21, 20171.17001.20001.16001.20001.2000139,100
Dec 20, 20171.17001.22001.14001.18001.1800219,600
Dec 19, 20171.20001.23001.17001.17001.1700133,000
Dec 18, 20171.20001.29001.17001.20001.2000399,500
Dec 15, 20171.21001.24001.18001.20001.2000159,600
Dec 14, 20171.25001.26001.15001.23001.2300309,800
Dec 13, 20171.30001.31001.26001.26001.2600260,200
Dec 12, 20171.36001.37001.30001.30001.3000194,000
Dec 11, 20171.38001.40001.37001.38001.380070,900
Dec 08, 20171.35001.42001.35001.38001.3800103,600
Dec 07, 20171.42001.44001.30001.36001.3600235,900
Dec 06, 20171.40001.48001.40001.42001.420062,400
Dec 05, 20171.47001.47001.36001.41001.4100271,100
Dec 04, 20171.57001.59001.48001.49001.4900286,200
Dec 01, 20171.62001.68001.53001.57001.5700187,800
Nov 30, 20171.68001.74001.60001.62001.6200140,000
Nov 29, 20171.76001.77001.67001.68001.680042,500
Nov 28, 20171.78001.78001.70001.77001.770059,100
Nov 27, 20171.66001.78001.64001.78001.7800193,400
Nov 24, 20171.65001.66001.63001.66001.660036,500
Nov 22, 20171.59001.65001.58001.62001.620083,800
Nov 21, 20171.64001.74001.55001.62001.6200608,800
Nov 20, 20171.69001.69001.62001.64001.640046,400
Nov 17, 20171.62001.70001.62001.69001.690056,000
Nov 16, 20171.63001.71001.62001.62001.6200116,400
Nov 15, 20171.64001.68001.60001.62001.6200149,300
Nov 14, 20171.86001.90001.66001.71001.7100304,000
Nov 13, 20171.82001.91001.58001.76001.7600703,100
Nov 10, 20171.64001.67001.62001.65001.650067,500
Nov 09, 20171.61001.65001.59001.65001.650089,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...