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 (%)
Dec 31, 2009 3.640 3.770 3.770 3.770 45,900 +0.07(+1.89%)
Dec 30, 2009 3.310 3.700 3.270 3.700 32,025 +0.32(+9.47%)
Dec 29, 2009 3.360 3.390 3.270 3.380 43,717 -0.03(-0.88%)
Dec 28, 2009 3.610 3.640 3.410 3.410 46,163 -0.25(-6.83%)
Dec 24, 2009 3.410 3.660 3.410 3.660 11,400 +0.09(+2.52%)
Dec 23, 2009 3.520 3.610 3.430 3.570 37,092 +0.09(+2.59%)
Dec 22, 2009 3.400 3.560 3.340 3.480 50,787 +0.05(+1.46%)
Dec 21, 2009 3.180 3.500 3.180 3.430 42,947 +0.21(+6.52%)
Dec 18, 2009 3.460 3.500 3.170 3.220 54,244 -0.28(-8.00%)
Dec 17, 2009 3.300 3.500 3.200 3.500 45,664 +0.14(+4.17%)
Dec 16, 2009 3.390 3.430 3.300 3.360 16,735 -0.07(-2.04%)
Dec 15, 2009 3.360 3.450 3.360 3.430 7,742 +0.02(+0.59%)
Dec 14, 2009 3.460 3.500 3.400 3.410 18,120 -0.09(-2.57%)
Dec 11, 2009 3.420 3.500 3.400 3.500 18,929 +0.04(+1.20%)
Dec 10, 2009 3.370 3.458 3.330 3.458 46,820 -0.04(-1.19%)
Dec 09, 2009 3.430 3.560 3.330 3.500 21,469 -0.02(-0.57%)
Dec 08, 2009 3.360 3.520 3.270 3.520 33,022 +0.12(+3.53%)
Dec 07, 2009 3.340 3.540 3.300 3.400 26,041 -0.01(-0.29%)
Dec 04, 2009 3.280 3.490 3.260 3.410 66,867 +0.11(+3.46%)
Dec 03, 2009 3.500 3.500 3.280 3.296 22,683 -0.18(-5.29%)
Dec 02, 2009 3.370 3.480 3.353 3.480 12,770 +0.07(+2.05%)
Dec 01, 2009 3.410 3.450 3.280 3.410 12,129 +0.13(+3.96%)
Nov 30, 2009 3.300 3.300 3.060 3.280 87,071 -0.06(-1.80%)
Nov 27, 2009 3.190 3.460 3.082 3.340 19,837 +0.05(+1.52%)
Nov 25, 2009 3.360 3.360 3.100 3.290 34,993 -0.14(-4.08%)
Nov 24, 2009 3.450 3.480 3.340 3.430 40,123 -0.06(-1.72%)
Nov 23, 2009 3.550 3.550 3.400 3.490 15,994 +0.00(+0.00%)
Nov 20, 2009 3.460 3.500 3.420 3.490 38,091 -0.01(-0.29%)
Nov 19, 2009 3.380 3.510 3.360 3.500 19,988 +0.03(+0.86%)
Nov 18, 2009 3.530 3.538 3.390 3.470 15,125 -0.09(-2.64%)
Nov 17, 2009 3.430 3.590 3.420 3.564 16,516 +0.11(+3.30%)
Nov 16, 2009 3.430 3.590 3.380 3.450 13,292 +0.05(+1.47%)
Nov 13, 2009 3.530 3.535 3.400 3.400 29,550 -0.10(-2.86%)
Nov 12, 2009 3.770 3.780 3.500 3.500 54,224 -0.24(-6.41%)
Nov 11, 2009 3.730 3.830 3.700 3.740 20,288 -0.05(-1.32%)
Nov 10, 2009 3.910 3.960 3.660 3.790 15,648 -0.08(-2.07%)
Nov 09, 2009 3.800 4.000 3.800 3.870 39,938 +0.12(+3.20%)
Nov 06, 2009 3.830 3.930 3.630 3.750 36,627 +0.05(+1.35%)
Nov 05, 2009 3.630 3.740 3.630 3.700 64,587 +0.07(+1.93%)
Nov 04, 2009 3.660 3.660 3.570 3.630 9,396 +0.01(+0.28%)
Nov 03, 2009 3.700 3.700 3.390 3.620 58,596 -0.05(-1.36%)
Nov 02, 2009 3.900 3.950 3.560 3.670 83,746 -0.17(-4.43%)
Oct 30, 2009 3.950 3.950 3.780 3.840 23,835 -0.08(-2.04%)
Oct 29, 2009 4.021 4.090 3.870 3.920 27,178 -0.05(-1.26%)
Oct 28, 2009 3.870 4.040 3.770 3.970 72,732 +0.05(+1.28%)
Oct 27, 2009 3.900 4.040 3.830 3.920 63,093 +0.01(+0.26%)
Oct 26, 2009 4.090 4.140 3.900 3.910 56,127 -0.12(-2.98%)
Oct 23, 2009 4.160 4.750 3.920 4.030 546,814 +0.08(+2.03%)
Oct 22, 2009 3.910 3.980 3.850 3.950 36,307 +0.04(+1.02%)
Oct 21, 2009 3.910 3.932 3.850 3.910 21,316 +0.00(+0.00%)
Oct 20, 2009 3.910 4.000 3.860 3.910 33,154 -0.05(-1.26%)
Oct 19, 2009 3.900 3.990 3.760 3.960 34,651 +0.03(+0.76%)
Oct 16, 2009 3.840 3.950 3.763 3.930 17,847 +0.10(+2.61%)
Oct 15, 2009 3.890 3.910 3.770 3.830 34,653 -0.16(-4.01%)
Oct 14, 2009 3.960 3.990 3.820 3.990 23,025 +0.10(+2.57%)
Oct 13, 2009 3.950 3.965 3.840 3.890 24,525 -0.11(-2.75%)
Oct 12, 2009 3.993 4.000 3.900 4.000 65,820 +0.00(+0.00%)
Oct 09, 2009 3.930 4.000 3.930 4.000 57,607 +0.10(+2.56%)
Oct 08, 2009 3.956 3.956 3.900 3.900 65,893 -0.07(-1.76%)
Oct 07, 2009 3.910 3.980 3.840 3.970 86,756 +0.01(+0.25%)
Oct 06, 2009 3.890 3.970 3.845 3.960 19,312 +0.01(+0.25%)
Oct 05, 2009 3.860 3.950 3.845 3.950 16,816 +0.06(+1.54%)
Oct 02, 2009 3.950 4.000 3.810 3.890 142,178 -0.05(-1.27%)
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.