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 (%)
May 29, 2009 1.700 1.720 1.520 1.540 626,403 -0.18(-10.47%)
May 28, 2009 1.850 1.850 1.640 1.720 300,331 +0.00(+0.00%)
May 27, 2009 1.800 1.990 1.720 1.720 55,861 -0.15(-8.02%)
May 26, 2009 1.950 1.950 1.810 1.870 88,291 -0.05(-2.60%)
May 22, 2009 2.160 2.160 1.900 1.920 93,777 -0.24(-11.11%)
May 21, 2009 2.310 2.310 2.160 2.160 44,101 -0.09(-4.00%)
May 20, 2009 2.320 2.320 2.250 2.250 17,476 -0.07(-3.02%)
May 19, 2009 2.370 2.370 2.270 2.320 26,879 -0.05(-2.11%)
May 18, 2009 2.240 2.370 2.160 2.370 107,127 +0.07(+3.04%)
May 15, 2009 2.370 2.380 2.280 2.300 87,245 -0.07(-2.95%)
May 14, 2009 2.360 2.540 2.250 2.370 108,092 -0.03(-1.25%)
May 13, 2009 2.450 2.510 2.250 2.400 126,717 -0.08(-3.23%)
May 12, 2009 2.510 2.535 2.460 2.480 43,772 +0.03(+1.22%)
May 11, 2009 2.480 2.535 2.410 2.450 26,524 -0.14(-5.41%)
May 08, 2009 2.500 2.590 2.500 2.590 50,903 +0.04(+1.57%)
May 07, 2009 2.440 2.610 2.430 2.550 89,159 -0.02(-0.78%)
May 06, 2009 2.600 2.600 2.490 2.570 45,139 -0.03(-1.15%)
May 05, 2009 2.420 2.600 2.190 2.600 66,982 +0.20(+8.33%)
May 04, 2009 2.190 2.460 2.190 2.400 23,223 +0.19(+8.60%)
May 01, 2009 2.370 2.440 2.200 2.210 37,869 -0.12(-5.15%)
Apr 30, 2009 2.400 2.490 2.310 2.330 26,906 -0.08(-3.32%)
Apr 29, 2009 2.470 2.500 2.350 2.410 71,897 +0.03(+1.26%)
Apr 28, 2009 2.280 2.540 2.280 2.380 33,982 +0.02(+0.85%)
Apr 27, 2009 2.390 2.390 2.280 2.360 24,121 -0.17(-6.72%)
Apr 24, 2009 2.470 2.590 2.420 2.530 56,381 +0.03(+1.20%)
Apr 23, 2009 2.230 2.530 2.200 2.500 231,404 +0.31(+14.16%)
Apr 22, 2009 2.160 2.209 2.100 2.190 35,419 +0.07(+3.30%)
Apr 21, 2009 2.090 2.180 2.070 2.120 26,640 +0.04(+1.92%)
Apr 20, 2009 1.980 2.160 1.980 2.080 73,690 -0.01(-0.48%)
Apr 17, 2009 1.950 2.090 1.930 2.090 355,943 +0.18(+9.42%)
Apr 16, 2009 1.930 1.950 1.886 1.910 54,176 +0.02(+1.06%)
Apr 15, 2009 1.950 1.960 1.800 1.890 74,097 -0.02(-1.05%)
Apr 14, 2009 1.800 1.990 1.790 1.910 104,741 +0.14(+7.91%)
Apr 13, 2009 1.650 1.770 1.650 1.770 9,753 +0.01(+0.57%)
Apr 09, 2009 1.800 1.800 1.660 1.760 60,895 +0.03(+1.74%)
Apr 08, 2009 1.620 1.730 1.600 1.730 79,696 +0.10(+6.13%)
Apr 07, 2009 1.640 1.680 1.600 1.630 32,437 -0.04(-2.40%)
Apr 06, 2009 1.653 1.670 1.585 1.670 24,523 +0.02(+1.21%)
Apr 03, 2009 1.740 1.770 1.630 1.650 48,489 -0.14(-7.82%)
Apr 02, 2009 1.600 1.880 1.600 1.790 62,492 +0.14(+8.48%)
Apr 01, 2009 1.520 1.650 1.510 1.650 99,672 +0.06(+3.77%)
Mar 31, 2009 1.600 1.630 1.520 1.590 64,169 -0.01(-0.63%)
Mar 30, 2009 1.490 1.600 1.480 1.600 48,627 +0.00(+0.00%)
Mar 26, 2009 1.620 1.650 1.550 1.600 127,316 +0.04(+2.56%)
Mar 25, 2009 1.510 1.560 1.500 1.560 97,375 +0.04(+2.63%)
Mar 24, 2009 1.490 1.550 1.350 1.520 36,785 +0.02(+1.33%)
Mar 23, 2009 1.442 1.550 1.430 1.500 205,964 +0.07(+4.90%)
Mar 20, 2009 1.540 1.630 1.420 1.430 64,080 -0.06(-4.03%)
Mar 19, 2009 1.530 1.650 1.440 1.490 99,926 +0.03(+2.05%)
Mar 18, 2009 1.590 1.650 1.460 1.460 38,278 -0.03(-2.01%)
Mar 17, 2009 1.620 1.620 1.490 1.490 115,689 -0.05(-3.25%)
Mar 16, 2009 1.620 1.620 1.530 1.540 68,989 -0.03(-1.91%)
Mar 13, 2009 1.540 1.660 1.530 1.570 110,163 +0.08(+5.37%)
Mar 12, 2009 1.550 1.560 1.490 1.490 77,766 +0.00(+0.00%)
Mar 11, 2009 1.600 1.650 1.420 1.490 125,554 -0.09(-5.70%)
Mar 10, 2009 1.470 1.750 1.470 1.580 53,655 +0.12(+8.22%)
Mar 09, 2009 1.580 1.580 1.450 1.460 62,789 -0.08(-5.19%)
Mar 06, 2009 1.660 1.660 1.520 1.540 62,009 -0.12(-7.23%)
Mar 05, 2009 1.600 1.700 1.558 1.660 120,890 +0.00(+0.00%)
Mar 04, 2009 1.580 1.670 1.580 1.660 14,532 +0.07(+4.40%)
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.