Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senomyx Inc (NQ: SNMX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.68 12.95 12.51 12.74 919,904 -0.08(-0.62%)
Nov 29, 2005 12.29 13.00 12.25 12.82 596,096 +0.69(+5.69%)
Nov 28, 2005 13.61 13.61 11.51 12.13 1,911,841 -1.42(-10.48%)
Nov 25, 2005 13.70 13.70 13.47 13.55 45,660 -0.08(-0.59%)
Nov 23, 2005 14.05 14.05 13.63 13.63 135,827 -0.33(-2.36%)
Nov 22, 2005 14.21 14.22 13.87 13.96 172,231 -0.35(-2.45%)
Nov 21, 2005 13.78 14.34 13.70 14.31 179,247 +0.43(+3.10%)
Nov 18, 2005 14.21 14.21 13.80 13.88 161,939 -0.10(-0.72%)
Nov 17, 2005 14.15 14.46 13.83 13.98 172,608 -0.01(-0.07%)
Nov 16, 2005 14.75 14.75 13.85 13.99 169,925 -0.65(-4.44%)
Nov 15, 2005 14.64 14.75 14.55 14.64 176,027 -0.06(-0.41%)
Nov 14, 2005 14.83 14.93 14.41 14.70 116,733 -0.13(-0.88%)
Nov 11, 2005 14.41 14.90 14.31 14.83 158,967 +0.61(+4.29%)
Nov 10, 2005 14.00 14.37 13.85 14.22 214,874 +0.26(+1.86%)
Nov 09, 2005 14.73 14.73 13.85 13.96 286,037 -0.64(-4.38%)
Nov 08, 2005 14.99 14.99 14.37 14.60 171,166 -0.36(-2.41%)
Nov 07, 2005 14.88 15.08 14.67 14.96 98,820 +0.06(+0.40%)
Nov 04, 2005 14.67 15.71 14.66 14.90 1,252,001 -0.85(-5.40%)
Nov 03, 2005 15.50 15.85 15.28 15.75 812,892 +0.50(+3.28%)
Nov 02, 2005 14.74 15.44 14.66 15.25 419,487 +0.72(+4.96%)
Nov 01, 2005 14.25 14.59 14.19 14.53 273,589 +0.28(+1.96%)
Oct 31, 2005 14.12 14.80 14.04 14.25 230,292 +0.26(+1.86%)
Oct 28, 2005 13.37 14.17 13.37 13.99 206,005 +0.72(+5.43%)
Oct 27, 2005 13.34 13.54 13.22 13.27 96,562 -0.20(-1.48%)
Oct 26, 2005 13.76 13.76 13.30 13.47 132,486 -0.22(-1.61%)
Oct 25, 2005 13.89 14.20 13.35 13.69 237,133 -0.31(-2.21%)
Oct 24, 2005 13.40 14.83 13.40 14.00 627,744 +0.67(+5.03%)
Oct 21, 2005 13.05 13.59 12.82 13.33 372,628 +0.34(+2.62%)
Oct 20, 2005 13.50 14.60 12.81 12.99 305,594 -0.41(-3.06%)
Oct 19, 2005 12.96 13.42 12.41 13.40 574,639 +0.36(+2.76%)
Oct 18, 2005 13.70 13.76 12.93 13.04 236,935 -0.76(-5.51%)
Oct 17, 2005 14.00 14.07 13.73 13.80 214,084 -0.30(-2.13%)
Oct 14, 2005 13.95 14.38 13.90 14.10 274,970 +0.10(+0.71%)
Oct 13, 2005 13.90 14.17 13.89 14.00 191,293 +0.03(+0.21%)
Oct 12, 2005 13.99 14.13 13.81 13.97 422,931 -0.16(-1.13%)
Oct 11, 2005 14.33 14.39 14.02 14.13 243,378 -0.27(-1.87%)
Oct 10, 2005 14.58 14.75 14.04 14.40 92,017 -0.18(-1.23%)
Oct 07, 2005 14.38 15.13 14.04 14.58 481,430 +0.09(+0.62%)
Oct 06, 2005 14.63 14.79 14.00 14.49 473,732 -0.32(-2.16%)
Oct 05, 2005 15.99 15.99 14.70 14.81 538,655 -1.10(-6.91%)
Oct 04, 2005 16.34 16.55 15.91 15.91 198,631 -0.48(-2.93%)
Oct 03, 2005 16.91 17.05 16.36 16.39 261,731 -0.64(-3.76%)
Sep 30, 2005 16.50 17.06 16.40 17.03 80,421 +0.59(+3.59%)
Sep 29, 2005 17.09 17.24 16.40 16.44 312,029 -0.80(-4.64%)
Sep 28, 2005 18.01 18.24 17.11 17.24 377,166 -0.64(-3.58%)
Sep 27, 2005 17.97 18.25 17.84 17.88 56,317 -0.35(-1.92%)
Sep 26, 2005 17.80 18.36 17.80 18.23 64,856 +0.43(+2.42%)
Sep 23, 2005 17.80 18.29 17.75 17.80 341,859 -0.19(-1.06%)
Sep 22, 2005 17.99 18.14 17.70 17.99 90,007 +0.10(+0.56%)
Sep 21, 2005 18.15 18.78 17.85 17.89 212,770 -0.42(-2.29%)
Sep 20, 2005 18.84 18.94 18.13 18.31 510,813 -0.48(-2.55%)
Sep 19, 2005 18.36 18.98 18.36 18.79 171,163 +0.39(+2.12%)
Sep 16, 2005 18.10 18.59 18.08 18.40 244,286 +0.41(+2.28%)
Sep 15, 2005 18.15 18.40 17.62 17.99 247,662 +0.08(+0.45%)
Sep 14, 2005 17.78 18.12 17.78 17.91 546,200 +0.12(+0.67%)
Sep 13, 2005 17.82 18.18 17.61 17.79 194,901 -0.13(-0.73%)
Sep 12, 2005 18.13 18.17 17.16 17.92 226,699 -0.16(-0.88%)
Sep 09, 2005 18.82 19.02 17.82 18.08 177,720 -0.83(-4.39%)
Sep 08, 2005 18.90 19.12 18.67 18.91 156,073 -0.06(-0.32%)
Sep 07, 2005 19.48 19.50 18.62 18.97 284,101 -0.53(-2.72%)
Sep 06, 2005 19.50 19.69 18.85 19.50 414,742 +1.38(+7.62%)
Sep 02, 2005 17.84 18.55 17.71 18.12 177,310 +0.38(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.