OREX - Orexigen Therapeutics, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20171.591.651.581.621.6283,800
Nov 21, 20171.641.741.551.621.62608,800
Nov 20, 20171.691.691.621.641.6446,400
Nov 17, 20171.621.701.621.691.6956,000
Nov 16, 20171.631.711.621.621.62116,400
Nov 15, 20171.641.681.601.621.62149,300
Nov 14, 20171.861.901.661.711.71304,000
Nov 13, 20171.821.911.581.761.76703,100
Nov 10, 20171.641.671.621.651.6567,500
Nov 09, 20171.611.651.591.651.6589,700
Nov 08, 20171.631.651.591.611.6189,800
Nov 07, 20171.761.771.631.661.66112,700
Nov 06, 20171.751.821.741.751.7566,800
Nov 03, 20171.671.791.671.771.77124,500
Nov 02, 20171.671.701.601.681.6878,700
Nov 01, 20171.621.701.611.641.6441,200
Oct 31, 20171.651.671.621.621.6257,000
Oct 30, 20171.691.701.581.671.67151,500
Oct 27, 20171.661.711.641.701.70137,300
Oct 26, 20171.701.751.641.681.68153,000
Oct 25, 20171.731.731.651.701.70164,600
Oct 24, 20171.701.751.701.701.70103,800
Oct 23, 20171.761.771.701.711.71128,900
Oct 20, 20171.811.811.771.781.7867,200
Oct 19, 20171.851.891.771.821.82169,400
Oct 18, 20171.991.991.821.871.87206,600
Oct 17, 20171.901.951.801.891.89247,300
Oct 16, 20171.692.031.671.831.83921,700
Oct 13, 20172.062.321.681.961.964,279,100
Oct 12, 20172.042.062.022.042.0493,900
Oct 11, 20172.052.052.032.052.0571,200
Oct 10, 20172.052.082.032.052.0557,900
Oct 09, 20172.052.082.032.042.0486,200
Oct 06, 20172.102.112.012.062.0663,100
Oct 05, 20172.102.112.082.082.0831,200
Oct 04, 20172.062.132.062.082.0882,800
Oct 03, 20172.082.122.052.062.06112,100
Oct 02, 20172.152.152.062.102.1059,100
Sep 29, 20172.102.152.052.122.1255,700
Sep 28, 20172.112.112.022.072.0744,200
Sep 27, 20172.082.132.032.092.0971,500
Sep 26, 20172.272.272.042.062.0670,100
Sep 25, 20172.102.192.092.092.09104,200
Sep 22, 20172.302.312.012.122.12193,700
Sep 21, 20172.292.292.282.292.2922,600
Sep 20, 20172.352.352.282.302.3047,300
Sep 19, 20172.372.372.302.332.3359,800
Sep 18, 20172.352.362.322.342.3454,700
Sep 15, 20172.302.392.302.302.3061,600
Sep 14, 20172.312.382.152.332.33401,200
Sep 13, 20172.352.372.302.332.3387,700
Sep 12, 20172.302.362.302.352.3562,500
Sep 11, 20172.312.352.292.302.3052,300
Sep 08, 20172.312.352.272.312.3157,300
Sep 07, 20172.302.322.282.292.2934,700
Sep 06, 20172.282.332.232.312.3185,300
Sep 05, 20172.302.322.152.272.27113,500
Sep 01, 20172.262.332.262.302.3071,900
Aug 31, 20172.352.362.252.272.27229,700
Aug 30, 20172.362.402.312.362.3622,700
Aug 29, 20172.342.392.302.372.3751,000
Aug 28, 20172.442.442.352.352.3528,300
Aug 25, 20172.402.462.372.422.4283,200
Aug 24, 20172.392.452.352.372.3729,700
Aug 23, 20172.312.402.312.362.3626,000
Aug 22, 20172.402.432.312.342.3452,900
Aug 21, 20172.442.442.312.392.3930,500
Aug 18, 20172.452.462.372.422.4267,500
Aug 17, 20172.462.462.362.442.4434,200
Aug 16, 20172.492.492.352.442.4444,700
Aug 15, 20172.422.452.392.432.4323,100
Aug 14, 20172.422.432.362.432.4336,700
Aug 11, 20172.292.392.262.392.3932,200
Aug 10, 20172.342.402.262.312.3139,500
Aug 09, 20172.422.462.332.352.3596,500
Aug 08, 20172.342.392.312.332.3389,000
Aug 07, 20172.402.452.322.372.3749,900
Aug 04, 20172.432.432.302.372.37101,200
Aug 03, 20172.332.402.282.332.3352,700
Aug 02, 20172.452.452.302.302.3051,500
Aug 01, 20172.502.502.312.432.4327,800
Jul 31, 20172.462.492.362.422.4228,400
Jul 28, 20172.572.592.452.472.4732,800
Jul 27, 20172.602.602.462.512.5128,900
Jul 26, 20172.432.602.422.542.5454,300
Jul 25, 20172.652.652.402.402.4067,000
Jul 24, 20172.442.502.432.452.4551,900
Jul 21, 20172.672.672.252.472.47115,300
Jul 20, 20172.402.692.352.602.60187,100
Jul 19, 20172.822.822.212.322.32290,900
Jul 18, 20172.852.902.802.832.8393,600
Jul 17, 20172.912.952.832.872.8754,500
Jul 14, 20172.922.952.822.882.8851,600
Jul 13, 20172.902.952.872.922.9240,700
Jul 12, 20172.912.992.862.892.8940,600
Jul 11, 20172.952.992.862.922.9217,900
Jul 10, 20173.003.002.852.992.9996,500
Jul 07, 20172.902.982.802.962.9670,400
Jul 06, 20173.003.002.892.912.9129,200
Jul 05, 20172.943.022.942.982.9883,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...